決算new！
2024/05/09 発表
今期経常は15％減益へ
6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,542
円
(23:44)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,551.0 | 1,575.0 | 1,505.0 | 1,535.0 | -96.0 | -5.9 | 4,750,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,779.8 | 1,803.0 | 1,773.8 | 1,794.8 | +39.0 | +2.2 | 2,447,500 |
| 1/26 | 1,844.0 | 1,844.0 | 1,748.4 | 1,755.8 | -100.2 | -5.4 | 3,863,500 |
| 1/25 | 1,847.0 | 1,859.0 | 1,839.0 | 1,856.0 | +9.0 | +0.5 | 1,353,000 |
| 1/24 | 1,840.0 | 1,851.2 | 1,834.2 | 1,847.0 | +3.0 | +0.2 | 1,642,000 |
| 1/23 | 1,829.6 | 1,856.2 | 1,817.2 | 1,844.0 | +14.4 | +0.8 | 2,278,500 |
| 1/22 | 1,800.0 | 1,835.0 | 1,798.0 | 1,829.6 | +34.2 | +1.9 | 1,677,000 |
| 1/19 | 1,807.6 | 1,812.0 | 1,787.2 | 1,795.4 | -7.8 | -0.4 | 1,784,000 |
| 1/18 | 1,770.6 | 1,816.0 | 1,767.4 | 1,803.2 | +35.8 | +2.0 | 2,172,500 |
| 1/17 | 1,780.0 | 1,792.0 | 1,741.2 | 1,767.4 | -7.2 | -0.4 | 2,390,000 |
| 1/16 | 1,782.0 | 1,794.2 | 1,765.4 | 1,774.6 | -5.4 | -0.3 | 1,976,000 |
| 1/15 | 1,785.0 | 1,801.6 | 1,778.2 | 1,780.0 | +7.6 | +0.4 | 1,773,500 |
| 1/12 | 1,761.2 | 1,787.8 | 1,761.2 | 1,772.4 | +21.4 | +1.2 | 2,279,500 |
| 1/11 | 1,741.2 | 1,759.8 | 1,741.2 | 1,751.0 | +17.6 | +1.0 | 2,436,500 |
| 1/10 | 1,716.4 | 1,744.0 | 1,712.4 | 1,733.4 | +17.4 | +1.0 | 2,744,500 |
| 1/9 | 1,679.6 | 1,722.8 | 1,673.8 | 1,716.0 | +45.0 | +2.7 | 2,221,500 |
| 1/5 | 1,663.0 | 1,678.2 | 1,648.0 | 1,671.0 | +5.4 | +0.3 | 1,864,000 |
| 1/4 | 1,621.4 | 1,671.0 | 1,595.6 | 1,665.6 | +21.0 | +1.3 | 4,165,500 |
| 12/29 | 1,646.6 | 1,653.0 | 1,632.4 | 1,644.6 | +1.8 | +0.1 | 1,380,500 |
| 12/28 | 1,649.6 | 1,649.6 | 1,623.2 | 1,642.8 | +0.4 | +0.0 | 2,575,500 |
| 12/27 | 1,630.2 | 1,647.6 | 1,629.0 | 1,642.4 | +12.4 | +0.8 | 1,656,500 |
| 12/26 | 1,621.8 | 1,631.6 | 1,613.8 | 1,630.0 | +16.2 | +1.0 | 1,169,000 |
| 12/25 | 1,651.0 | 1,671.6 | 1,606.2 | 1,613.8 | -19.6 | -1.2 | 2,100,500 |
| 12/22 | 1,606.0 | 1,642.8 | 1,598.4 | 1,633.4 | +26.6 | +1.7 | 2,956,500 |
▶︎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