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 | 3,670 | 3,680 | -35 | -0.9 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,610 | 3,680 | 3,610 | 3,620 | -10 | -0.3 | 3,800 |
| 12/30 | 3,670 | 3,670 | 3,600 | 3,630 | -55 | -1.5 | 2,800 |
| 12/24 | 3,520 | 3,700 | 3,510 | 3,685 | +165 | +4.7 | 10,200 |
| 12/17 | 3,490 | 3,580 | 3,490 | 3,520 | +35 | +1.0 | 3,400 |
| 12/10 | 3,530 | 3,570 | 3,485 | 3,485 | -60 | -1.7 | 4,200 |
| 12/3 | 3,535 | 3,570 | 3,490 | 3,545 | -25 | -0.7 | 5,100 |
| 11/26 | 3,590 | 3,595 | 3,530 | 3,570 | -20 | -0.6 | 5,500 |
| 11/19 | 3,530 | 3,605 | 3,530 | 3,590 | +65 | +1.8 | 3,100 |
| 11/12 | 3,630 | 3,630 | 3,475 | 3,525 | -105 | -2.9 | 11,900 |
| 11/5 | 3,555 | 3,670 | 3,555 | 3,630 | +80 | +2.3 | 2,400 |
| 10/29 | 3,605 | 3,605 | 3,510 | 3,550 | -60 | -1.7 | 6,600 |
| 10/22 | 3,590 | 3,640 | 3,530 | 3,610 | +35 | +1.0 | 3,300 |
| 10/15 | 3,505 | 3,575 | 3,505 | 3,575 | +70 | +2.0 | 1,800 |
| 10/8 | 3,630 | 3,630 | 3,400 | 3,505 | -135 | -3.7 | 6,200 |
| 10/1 | 3,710 | 3,790 | 3,615 | 3,640 | -70 | -1.9 | 8,400 |
| 9/24 | 3,730 | 3,760 | 3,700 | 3,710 | -25 | -0.7 | 6,100 |
| 9/17 | 3,790 | 3,795 | 3,700 | 3,735 | -55 | -1.5 | 9,800 |
| 9/10 | 3,785 | 3,800 | 3,695 | 3,790 | +40 | +1.1 | 4,600 |
| 9/3 | 3,705 | 3,795 | 3,705 | 3,750 | -15 | -0.4 | 2,100 |
| 8/27 | 3,680 | 3,765 | 3,680 | 3,765 | +115 | +3.2 | 4,900 |
| 8/20 | 3,720 | 3,740 | 3,650 | 3,650 | -70 | -1.9 | 4,900 |
| 8/13 | 3,820 | 3,855 | 3,715 | 3,720 | -170 | -4.4 | 5,100 |
| 8/6 | 3,925 | 3,925 | 3,880 | 3,890 | -35 | -0.9 | 2,100 |
| 7/30 | 3,925 | 4,000 | 3,900 | 3,925 | +10 | +0.3 | 9,600 |
| 7/21 | 3,915 | 3,970 | 3,785 | 3,915 | -5 | -0.1 | 12,700 |
| 7/16 | 3,790 | 3,920 | 3,780 | 3,920 | +155 | +4.1 | 6,600 |
| 7/9 | 3,810 | 3,840 | 3,765 | 3,765 | -85 | -2.2 | 2,700 |
| 7/2 | 3,815 | 3,850 | 3,705 | 3,850 | +90 | +2.4 | 7,100 |
| 6/25 | 3,715 | 3,925 | 3,685 | 3,760 | +45 | +1.2 | 9,900 |
| 6/18 | 3,725 | 3,770 | 3,690 | 3,715 | -10 | -0.3 | 6,800 |
▶︎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
