6365東証S信用
業種 機械
電業社機械製作所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,140 (24/03/08) | 3,300 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,140 (24/03/08) | 3,300 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,785 | 3,785 | 3,690 | 3,700 | -15 | -0.4 | 4,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,760 | 3,760 | 3,705 | 3,715 | -40 | -1.1 | 5,300 |
| 11/15 | 3,775 | 3,905 | 3,730 | 3,755 | +5 | +0.1 | 5,200 |
| 11/8 | 3,735 | 3,750 | 3,705 | 3,750 | +30 | +0.8 | 3,700 |
| 11/1 | 3,750 | 3,750 | 3,705 | 3,720 | -10 | -0.3 | 3,000 |
| 10/25 | 3,755 | 3,755 | 3,705 | 3,730 | -25 | -0.7 | 2,800 |
| 10/18 | 3,770 | 3,775 | 3,710 | 3,755 | +25 | +0.7 | 2,800 |
| 10/11 | 3,770 | 3,770 | 3,705 | 3,730 | +30 | +0.8 | 2,000 |
| 10/4 | 3,805 | 3,830 | 3,685 | 3,700 | -170 | -4.4 | 4,000 |
| 9/27 | 3,840 | 3,890 | 3,790 | 3,870 | +60 | +1.6 | 9,700 |
| 9/20 | 3,710 | 3,820 | 3,675 | 3,810 | +80 | +2.1 | 5,300 |
| 9/13 | 3,775 | 3,790 | 3,620 | 3,730 | -70 | -1.8 | 5,600 |
| 9/6 | 3,795 | 3,805 | 3,755 | 3,800 | +20 | +0.5 | 3,800 |
| 8/30 | 3,865 | 3,865 | 3,780 | 3,780 | -45 | -1.2 | 2,900 |
| 8/23 | 3,700 | 3,845 | 3,635 | 3,825 | +55 | +1.5 | 5,100 |
| 8/16 | 3,545 | 3,770 | 3,540 | 3,770 | +170 | +4.7 | 4,700 |
| 8/9 | 3,590 | 3,865 | 3,300 | 3,600 | -170 | -4.5 | 17,400 |
| 8/2 | 3,965 | 4,005 | 3,710 | 3,770 | -225 | -5.6 | 10,200 |
| 7/26 | 3,975 | 4,085 | 3,965 | 3,995 | -90 | -2.2 | 7,200 |
| 7/19 | 3,975 | 4,090 | 3,970 | 4,085 | +115 | +2.9 | 6,600 |
| 7/12 | 3,980 | 4,000 | 3,945 | 3,970 | -10 | -0.3 | 3,200 |
| 7/5 | 3,990 | 4,000 | 3,930 | 3,980 | +45 | +1.1 | 6,900 |
| 6/28 | 3,905 | 4,140 | 3,785 | 3,935 | +170 | +4.5 | 41,600 |
| 6/21 | 3,570 | 3,775 | 3,550 | 3,765 | +185 | +5.2 | 21,900 |
| 6/14 | 3,750 | 3,750 | 3,525 | 3,580 | -100 | -2.7 | 15,500 |
| 6/7 | 3,720 | 3,735 | 3,660 | 3,680 | +5 | +0.1 | 5,000 |
| 5/31 | 3,725 | 3,740 | 3,665 | 3,675 | -50 | -1.3 | 6,600 |
| 5/24 | 3,705 | 3,740 | 3,690 | 3,725 | +20 | +0.5 | 5,200 |
| 5/17 | 3,765 | 3,880 | 3,700 | 3,705 | -60 | -1.6 | 6,300 |
| 5/10 | 3,750 | 3,815 | 3,735 | 3,765 | +30 | +0.8 | 5,500 |
| 5/2 | 3,780 | 3,870 | 3,610 | 3,735 | -25 | -0.7 | 14,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
