！決算発表予定日 2024/05/09
6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,074.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,595.6 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,641.5 | 1,666.5 | 1,617.5 | 1,663.5 | +30.5 | +1.9 | 1,546,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,663.0 | 1,677.5 | 1,641.0 | 1,660.0 | -17.0 | -1.0 | 2,593,000 |
| 3/12 | 1,683.0 | 1,683.0 | 1,645.0 | 1,677.0 | -0.5 | +0.0 | 1,869,200 |
| 3/11 | 1,660.0 | 1,685.0 | 1,651.5 | 1,677.5 | +14.5 | +0.9 | 2,145,200 |
| 3/8 | 1,665.0 | 1,684.0 | 1,657.0 | 1,663.0 | -20.5 | -1.2 | 2,051,300 |
| 3/7 | 1,714.5 | 1,720.0 | 1,667.0 | 1,683.5 | -17.5 | -1.0 | 2,299,800 |
| 3/6 | 1,677.5 | 1,705.0 | 1,669.5 | 1,701.0 | +23.5 | +1.4 | 1,818,300 |
| 3/5 | 1,690.0 | 1,699.0 | 1,656.0 | 1,677.5 | -42.5 | -2.5 | 2,268,400 |
| 3/4 | 1,723.0 | 1,759.5 | 1,700.5 | 1,720.0 | +24.0 | +1.4 | 2,512,600 |
| 3/1 | 1,720.5 | 1,738.0 | 1,689.0 | 1,696.0 | -14.0 | -0.8 | 2,382,800 |
| 2/29 | 1,710.0 | 1,720.5 | 1,661.5 | 1,710.0 | +11.5 | +0.7 | 2,224,600 |
| 2/28 | 1,742.0 | 1,765.0 | 1,692.0 | 1,698.5 | -42.7 | -2.5 | 2,529,200 |
| 2/27 | 1,740.0 | 1,756.4 | 1,734.4 | 1,741.2 | -3.6 | -0.2 | 2,451,500 |
| 2/26 | 1,754.4 | 1,763.8 | 1,738.0 | 1,744.8 | -32.8 | -1.9 | 3,957,000 |
| 2/22 | 1,770.2 | 1,787.2 | 1,758.6 | 1,777.6 | -14.0 | -0.8 | 2,911,500 |
| 2/21 | 1,781.0 | 1,799.4 | 1,755.0 | 1,791.6 | +10.8 | +0.6 | 2,377,000 |
| 2/20 | 1,817.8 | 1,838.0 | 1,774.0 | 1,780.8 | -37.0 | -2.0 | 3,077,000 |
| 2/19 | 1,823.8 | 1,824.0 | 1,784.4 | 1,817.8 | -16.4 | -0.9 | 2,335,500 |
| 2/16 | 1,849.8 | 1,865.4 | 1,801.2 | 1,834.2 | +26.8 | +1.5 | 3,314,000 |
| 2/15 | 1,895.0 | 1,895.0 | 1,802.4 | 1,807.4 | -95.4 | -5.0 | 3,304,500 |
| 2/14 | 1,858.0 | 1,921.8 | 1,858.0 | 1,902.8 | +72.0 | +3.9 | 4,095,000 |
| 2/13 | 1,828.0 | 1,835.0 | 1,785.4 | 1,830.8 | +28.4 | +1.6 | 3,351,500 |
| 2/9 | 1,762.6 | 1,812.4 | 1,728.0 | 1,802.4 | +17.6 | +1.0 | 5,169,000 |
| 2/8 | 1,780.4 | 1,795.8 | 1,711.0 | 1,784.8 | -15.2 | -0.8 | 8,518,500 |
| 2/7 | 1,795.2 | 1,816.6 | 1,780.2 | 1,800.0 | +1.2 | +0.1 | 2,852,000 |
| 2/6 | 1,820.0 | 1,825.6 | 1,795.2 | 1,798.8 | -15.6 | -0.9 | 2,238,000 |
| 2/5 | 1,828.6 | 1,832.0 | 1,812.0 | 1,814.4 | +7.6 | +0.4 | 1,872,000 |
| 2/2 | 1,819.6 | 1,829.6 | 1,804.6 | 1,806.8 | -8.0 | -0.4 | 1,772,000 |
| 2/1 | 1,790.2 | 1,827.6 | 1,785.6 | 1,814.8 | +4.4 | +0.2 | 1,746,500 |
| 1/31 | 1,803.2 | 1,818.2 | 1,780.6 | 1,810.4 | -5.6 | -0.3 | 2,445,000 |
| 1/30 | 1,811.0 | 1,831.0 | 1,803.8 | 1,816.0 | +21.2 | +1.2 | 1,849,000 |
▶︎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