6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
2,163
円
(23:57)
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 |
|---|---|
| 2,218.0 (24/09/19) | 1,191.2 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218.0 (24/09/19) | 1,355.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,084.5 | 2,139.0 | 2,076.5 | 2,128.0 | +38.5 | +1.8 | 981,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,356.4 | 1,360.8 | 1,331.6 | 1,335.0 | -20.8 | -1.5 | 2,179,500 |
| 10/5 | 1,342.0 | 1,357.8 | 1,333.4 | 1,355.8 | +5.6 | +0.4 | 2,489,000 |
| 10/4 | 1,384.6 | 1,395.6 | 1,348.0 | 1,350.2 | -53.2 | -3.8 | 2,762,000 |
| 10/3 | 1,394.0 | 1,416.4 | 1,384.0 | 1,403.4 | +13.4 | +1.0 | 3,182,000 |
| 10/2 | 1,390.0 | 1,414.0 | 1,382.0 | 1,390.0 | +19.2 | +1.4 | 3,091,500 |
| 9/29 | 1,414.0 | 1,416.2 | 1,351.0 | 1,370.8 | -35.6 | -2.5 | 4,083,500 |
| 9/28 | 1,394.2 | 1,427.4 | 1,390.2 | 1,406.4 | -29.8 | -2.1 | 3,759,500 |
| 9/27 | 1,425.0 | 1,437.4 | 1,392.6 | 1,436.2 | -2.4 | -0.2 | 5,565,500 |
| 9/26 | 1,448.2 | 1,459.8 | 1,414.6 | 1,438.6 | -29.6 | -2.0 | 5,246,500 |
| 9/25 | 1,520.0 | 1,541.8 | 1,466.4 | 1,468.2 | -46.4 | -3.1 | 9,726,500 |
| 9/22 | 1,514.6 | 1,514.6 | 1,514.6 | 1,514.6 | +200.0 | +15.2 | 906,000 |
| 9/21 | 1,310.2 | 1,325.0 | 1,306.6 | 1,314.6 | +14.2 | +1.1 | 1,905,000 |
| 9/20 | 1,329.6 | 1,341.0 | 1,297.0 | 1,300.4 | -20.2 | -1.5 | 2,568,000 |
| 9/19 | 1,312.0 | 1,329.2 | 1,306.0 | 1,320.6 | +12.6 | +1.0 | 1,760,000 |
| 9/15 | 1,304.0 | 1,321.8 | 1,302.4 | 1,308.0 | +11.2 | +0.9 | 2,200,500 |
| 9/14 | 1,295.0 | 1,301.2 | 1,263.6 | 1,296.8 | +6.0 | +0.5 | 1,497,500 |
| 9/13 | 1,297.0 | 1,304.0 | 1,290.6 | 1,290.8 | -3.0 | -0.2 | 1,292,500 |
| 9/12 | 1,279.2 | 1,294.8 | 1,279.2 | 1,293.8 | +17.6 | +1.4 | 1,576,000 |
| 9/11 | 1,264.0 | 1,279.2 | 1,252.4 | 1,276.2 | +15.8 | +1.3 | 1,216,500 |
| 9/8 | 1,259.4 | 1,266.8 | 1,258.2 | 1,260.4 | -3.6 | -0.3 | 1,383,000 |
| 9/7 | 1,268.0 | 1,277.8 | 1,256.0 | 1,264.0 | -8.2 | -0.6 | 1,616,500 |
| 9/6 | 1,289.0 | 1,289.0 | 1,266.2 | 1,272.2 | -17.8 | -1.4 | 1,365,000 |
| 9/5 | 1,291.2 | 1,301.0 | 1,283.4 | 1,290.0 | +4.8 | +0.4 | 1,061,000 |
| 9/4 | 1,292.2 | 1,292.2 | 1,270.4 | 1,285.2 | -11.4 | -0.9 | 1,647,500 |
| 9/1 | 1,277.0 | 1,311.6 | 1,268.6 | 1,296.6 | +27.6 | +2.2 | 1,472,500 |
| 8/31 | 1,283.4 | 1,285.2 | 1,257.6 | 1,269.0 | -21.4 | -1.7 | 1,803,000 |
| 8/30 | 1,287.0 | 1,302.0 | 1,281.0 | 1,290.4 | +3.4 | +0.3 | 2,916,500 |
| 8/29 | 1,282.4 | 1,293.4 | 1,274.0 | 1,287.0 | +4.6 | +0.4 | 1,207,500 |
| 8/28 | 1,267.8 | 1,282.4 | 1,265.2 | 1,282.4 | +22.2 | +1.8 | 1,004,000 |
| 8/25 | 1,255.2 | 1,268.0 | 1,251.0 | 1,260.2 | +6.4 | +0.5 | 1,296,500 |
▶︎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
