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 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,720 | 3,755 | 3,720 | 3,725 | +5 | +0.1 | 4,200 |
| 6/4 | 3,660 | 3,745 | 3,650 | 3,720 | +15 | +0.4 | 5,500 |
| 5/28 | 3,680 | 3,750 | 3,650 | 3,705 | +25 | +0.7 | 6,200 |
| 5/21 | 3,700 | 3,700 | 3,630 | 3,680 | -20 | -0.5 | 6,500 |
| 5/14 | 3,605 | 3,750 | 3,600 | 3,700 | +100 | +2.8 | 6,800 |
| 5/7 | 3,615 | 3,640 | 3,600 | 3,600 | -15 | -0.4 | 1,700 |
| 4/30 | 3,775 | 3,775 | 3,580 | 3,615 | -95 | -2.6 | 6,700 |
| 4/23 | 3,720 | 3,725 | 3,660 | 3,710 | +5 | +0.1 | 3,600 |
| 4/16 | 3,725 | 3,750 | 3,700 | 3,705 | -40 | -1.1 | 4,200 |
| 4/9 | 3,795 | 3,795 | 3,725 | 3,745 | +20 | +0.5 | 2,400 |
| 4/2 | 3,790 | 3,805 | 3,705 | 3,725 | -55 | -1.5 | 8,000 |
| 3/26 | 3,830 | 3,890 | 3,750 | 3,780 | -20 | -0.5 | 19,400 |
| 3/19 | 3,690 | 3,800 | 3,665 | 3,800 | +130 | +3.5 | 12,000 |
| 3/12 | 3,730 | 3,795 | 3,650 | 3,670 | -50 | -1.3 | 20,600 |
| 3/5 | 3,790 | 3,845 | 3,715 | 3,720 | -70 | -1.9 | 9,900 |
| 2/26 | 3,820 | 3,835 | 3,700 | 3,790 | -20 | -0.5 | 7,900 |
| 2/19 | 3,880 | 3,900 | 3,750 | 3,810 | -85 | -2.2 | 8,600 |
| 2/12 | 3,890 | 3,895 | 3,820 | 3,895 | +25 | +0.7 | 6,600 |
| 2/5 | 3,750 | 3,870 | 3,715 | 3,870 | +105 | +2.8 | 6,900 |
| 1/29 | 3,810 | 3,945 | 3,760 | 3,765 | -90 | -2.3 | 16,400 |
| 1/22 | 4,000 | 4,115 | 3,810 | 3,855 | -160 | -4.0 | 26,000 |
| 1/15 | 4,185 | 4,350 | 4,000 | 4,015 | -170 | -4.1 | 26,900 |
| 1/8 | 4,025 | 4,300 | 3,855 | 4,185 | +260 | +6.6 | 42,400 |
| 12/30 | 3,825 | 4,400 | 3,805 | 3,925 | +125 | +3.3 | 63,100 |
| 12/25 | 3,850 | 3,880 | 3,700 | 3,800 | -20 | -0.5 | 31,400 |
| 12/18 | 3,560 | 3,925 | 3,510 | 3,820 | +265 | +7.5 | 43,700 |
| 12/11 | 3,540 | 3,605 | 3,485 | 3,555 | -25 | -0.7 | 11,900 |
| 12/4 | 3,560 | 3,590 | 3,425 | 3,580 | +60 | +1.7 | 13,500 |
| 11/27 | 3,360 | 3,600 | 3,340 | 3,520 | +185 | +5.6 | 25,400 |
| 11/20 | 3,295 | 3,350 | 3,225 | 3,335 | +55 | +1.7 | 17,500 |
▶︎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
