6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,499
円
(11:28)
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) | 1,086.0 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,505.0 (24/05/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,519.0 | 1,519.0 | 1,489.5 | 1,501.0 | -19.5 | -1.3 | 878,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/21 | 1,601.8 | 1,618.6 | 1,585.2 | 1,606.8 | -1.4 | -0.1 | 3,639,000 |
| 12/20 | 1,599.0 | 1,614.2 | 1,592.0 | 1,608.2 | +7.6 | +0.5 | 2,908,000 |
| 12/19 | 1,584.2 | 1,602.6 | 1,562.8 | 1,600.6 | +19.0 | +1.2 | 3,499,000 |
| 12/18 | 1,598.0 | 1,600.0 | 1,554.0 | 1,581.6 | -2.4 | -0.2 | 4,125,500 |
| 12/15 | 1,552.0 | 1,589.4 | 1,550.4 | 1,584.0 | +61.0 | +4.0 | 5,992,500 |
| 12/14 | 1,470.0 | 1,541.8 | 1,460.6 | 1,523.0 | +110.6 | +7.8 | 10,103,000 |
| 12/13 | 1,405.0 | 1,420.0 | 1,401.2 | 1,412.4 | +18.4 | +1.3 | 2,772,500 |
| 12/12 | 1,420.0 | 1,423.2 | 1,386.0 | 1,394.0 | -25.8 | -1.8 | 2,210,500 |
| 12/11 | 1,394.8 | 1,419.8 | 1,392.2 | 1,419.8 | +49.2 | +3.6 | 2,654,000 |
| 12/8 | 1,355.6 | 1,384.6 | 1,355.6 | 1,370.6 | +15.0 | +1.1 | 3,293,500 |
| 12/7 | 1,331.0 | 1,360.0 | 1,328.4 | 1,355.6 | +29.6 | +2.2 | 3,603,000 |
| 12/6 | 1,298.2 | 1,326.0 | 1,294.0 | 1,326.0 | +16.2 | +1.2 | 2,118,500 |
| 12/5 | 1,327.8 | 1,350.6 | 1,308.8 | 1,309.8 | -18.0 | -1.4 | 2,745,000 |
| 12/4 | 1,302.2 | 1,335.6 | 1,302.2 | 1,327.8 | +23.6 | +1.8 | 2,591,500 |
| 12/1 | 1,291.0 | 1,308.4 | 1,281.2 | 1,304.2 | +26.6 | +2.1 | 3,084,000 |
| 11/30 | 1,260.6 | 1,280.0 | 1,253.6 | 1,277.6 | +23.6 | +1.9 | 2,705,000 |
| 11/29 | 1,270.2 | 1,281.0 | 1,251.2 | 1,254.0 | -4.2 | -0.3 | 2,026,500 |
| 11/28 | 1,249.4 | 1,258.6 | 1,246.0 | 1,258.2 | +8.8 | +0.7 | 1,822,000 |
| 11/27 | 1,252.2 | 1,259.8 | 1,246.6 | 1,249.4 | -3.4 | -0.3 | 1,690,000 |
| 11/24 | 1,262.4 | 1,269.6 | 1,236.6 | 1,252.8 | -7.8 | -0.6 | 1,655,500 |
| 11/22 | 1,251.0 | 1,288.8 | 1,244.6 | 1,260.6 | +16.8 | +1.4 | 4,914,500 |
▶︎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