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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,700 | 3,865 | 3,700 | 3,760 | +75 | +2.0 | 3,900 |
| 4/19 | 3,795 | 3,795 | 3,635 | 3,685 | -100 | -2.6 | 6,500 |
| 4/12 | 3,765 | 3,840 | 3,725 | 3,785 | +20 | +0.5 | 4,800 |
| 4/5 | 3,980 | 3,990 | 3,760 | 3,765 | -230 | -5.8 | 9,600 |
| 3/29 | 3,990 | 4,100 | 3,955 | 3,995 | 0 | 0.0 | 16,600 |
| 3/22 | 3,905 | 4,000 | 3,900 | 3,995 | +90 | +2.3 | 4,500 |
| 3/15 | 4,060 | 4,110 | 3,900 | 3,905 | -190 | -4.6 | 15,700 |
| 3/8 | 3,920 | 4,140 | 3,900 | 4,095 | +205 | +5.3 | 31,700 |
| 3/1 | 3,815 | 3,895 | 3,815 | 3,890 | +30 | +0.8 | 15,200 |
| 2/22 | 3,845 | 3,860 | 3,805 | 3,860 | +15 | +0.4 | 6,500 |
| 2/16 | 3,970 | 3,975 | 3,765 | 3,845 | -115 | -2.9 | 15,000 |
| 2/9 | 4,000 | 4,005 | 3,900 | 3,960 | -30 | -0.8 | 9,900 |
| 2/2 | 3,820 | 4,020 | 3,820 | 3,990 | +170 | +4.5 | 16,000 |
| 1/26 | 3,805 | 3,830 | 3,720 | 3,820 | +60 | +1.6 | 8,300 |
| 1/19 | 3,740 | 3,780 | 3,660 | 3,760 | +20 | +0.5 | 17,800 |
| 1/12 | 3,740 | 3,755 | 3,725 | 3,740 | 0 | 0.0 | 5,600 |
| 1/5 | 3,790 | 3,790 | 3,710 | 3,740 | +20 | +0.5 | 3,700 |
| 12/29 | 3,800 | 3,800 | 3,650 | 3,720 | +20 | +0.5 | 11,700 |
| 12/22 | 3,565 | 3,700 | 3,565 | 3,700 | +135 | +3.8 | 11,000 |
| 12/15 | 3,590 | 3,615 | 3,550 | 3,565 | -25 | -0.7 | 8,800 |
| 12/8 | 3,690 | 3,695 | 3,590 | 3,590 | -60 | -1.6 | 11,200 |
| 12/1 | 3,680 | 3,710 | 3,640 | 3,650 | -25 | -0.7 | 5,600 |
| 11/24 | 3,665 | 3,680 | 3,650 | 3,675 | +20 | +0.6 | 4,300 |
| 11/17 | 3,620 | 3,680 | 3,595 | 3,655 | +35 | +1.0 | 9,100 |
| 11/10 | 3,600 | 3,635 | 3,570 | 3,620 | +60 | +1.7 | 4,200 |
| 11/2 | 3,610 | 3,610 | 3,560 | 3,560 | -40 | -1.1 | 1,000 |
| 10/27 | 3,615 | 3,645 | 3,545 | 3,600 | -25 | -0.7 | 5,300 |
| 10/20 | 3,595 | 3,640 | 3,590 | 3,625 | +30 | +0.8 | 4,200 |
| 10/13 | 3,595 | 3,600 | 3,560 | 3,595 | +5 | +0.1 | 4,300 |
| 10/6 | 3,705 | 3,725 | 3,360 | 3,590 | -115 | -3.1 | 10,600 |
▶︎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
