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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,785 | 3,785 | 3,685 | 3,685 | -30 | -0.8 | 3,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,620 | 3,920 | 3,620 | 3,705 | +85 | +2.4 | 20,100 |
| 9/22 | 3,675 | 3,690 | 3,610 | 3,620 | +15 | +0.4 | 4,500 |
| 9/15 | 3,550 | 3,640 | 3,520 | 3,605 | +75 | +2.1 | 9,400 |
| 9/8 | 3,525 | 3,575 | 3,485 | 3,530 | +25 | +0.7 | 4,300 |
| 9/1 | 3,470 | 3,515 | 3,445 | 3,505 | +35 | +1.0 | 2,500 |
| 8/25 | 3,415 | 3,535 | 3,410 | 3,470 | +50 | +1.5 | 2,600 |
| 8/18 | 3,395 | 3,450 | 3,375 | 3,420 | +50 | +1.5 | 3,400 |
| 8/10 | 3,415 | 3,475 | 3,335 | 3,370 | -45 | -1.3 | 4,300 |
| 8/4 | 3,520 | 3,520 | 3,400 | 3,415 | -35 | -1.0 | 4,700 |
| 7/28 | 3,615 | 3,615 | 3,450 | 3,450 | -95 | -2.7 | 6,100 |
| 7/21 | 3,555 | 3,560 | 3,510 | 3,545 | +60 | +1.7 | 3,200 |
| 7/14 | 3,580 | 3,650 | 3,485 | 3,485 | -115 | -3.2 | 5,800 |
| 7/7 | 3,655 | 3,655 | 3,600 | 3,600 | -20 | -0.6 | 6,100 |
| 6/30 | 3,490 | 3,700 | 3,445 | 3,620 | +150 | +4.3 | 15,800 |
| 6/23 | 3,365 | 3,470 | 3,340 | 3,470 | +135 | +4.1 | 14,100 |
| 6/16 | 3,280 | 3,380 | 3,270 | 3,335 | +55 | +1.7 | 4,000 |
| 6/9 | 3,260 | 3,330 | 3,250 | 3,280 | +10 | +0.3 | 5,000 |
| 6/2 | 3,300 | 3,300 | 3,240 | 3,270 | +35 | +1.1 | 3,000 |
| 5/26 | 3,250 | 3,290 | 3,235 | 3,235 | -15 | -0.5 | 5,500 |
| 5/19 | 3,225 | 3,280 | 3,200 | 3,250 | +25 | +0.8 | 5,400 |
| 5/12 | 3,235 | 3,265 | 3,200 | 3,225 | -10 | -0.3 | 5,700 |
| 5/2 | 3,265 | 3,265 | 3,230 | 3,235 | -20 | -0.6 | 1,500 |
| 4/28 | 3,240 | 3,285 | 3,210 | 3,255 | +45 | +1.4 | 13,500 |
| 4/21 | 3,150 | 3,215 | 3,140 | 3,210 | +40 | +1.3 | 3,200 |
| 4/14 | 3,150 | 3,185 | 3,095 | 3,170 | +20 | +0.6 | 3,700 |
| 4/7 | 3,185 | 3,215 | 3,135 | 3,150 | +30 | +1.0 | 3,000 |
| 3/31 | 3,225 | 3,275 | 3,110 | 3,120 | -105 | -3.3 | 12,500 |
| 3/24 | 3,160 | 3,260 | 3,160 | 3,225 | +75 | +2.4 | 3,700 |
| 3/17 | 3,270 | 3,315 | 3,135 | 3,150 | -120 | -3.7 | 7,300 |
| 3/10 | 3,265 | 3,325 | 3,240 | 3,270 | +10 | +0.3 | 4,500 |
▶︎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
