6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,608.6
円
(19:13)
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) | 1,107.6 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,477.0 (24/05/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,585.5 | 1,630.5 | 1,583.0 | 1,629.0 | +24.0 | +1.5 | 933,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/21 | 1,216.4 | 1,244.8 | 1,211.0 | 1,243.8 | +30.2 | +2.5 | 3,511,500 |
| 11/20 | 1,222.0 | 1,234.2 | 1,206.6 | 1,213.6 | -0.8 | -0.1 | 2,449,000 |
| 11/17 | 1,208.8 | 1,216.6 | 1,191.2 | 1,214.4 | +25.6 | +2.2 | 4,879,000 |
| 11/16 | 1,239.8 | 1,239.8 | 1,188.8 | 1,188.8 | -65.2 | -5.2 | 7,031,000 |
| 11/15 | 1,252.0 | 1,259.6 | 1,235.4 | 1,254.0 | +9.0 | +0.7 | 2,534,000 |
| 11/14 | 1,267.0 | 1,267.8 | 1,229.2 | 1,245.0 | -32.4 | -2.5 | 4,833,500 |
| 11/13 | 1,280.4 | 1,289.0 | 1,268.6 | 1,277.4 | -19.4 | -1.5 | 2,856,000 |
| 11/10 | 1,279.8 | 1,302.0 | 1,265.0 | 1,296.8 | +2.6 | +0.2 | 4,612,500 |
| 11/9 | 1,240.2 | 1,295.4 | 1,231.2 | 1,294.2 | +34.8 | +2.8 | 9,113,500 |
| 11/8 | 1,379.8 | 1,386.8 | 1,243.4 | 1,259.4 | +39.6 | +3.3 | 21,484,500 |
| 11/7 | 1,254.4 | 1,255.6 | 1,206.0 | 1,219.8 | -23.0 | -1.9 | 3,479,000 |
| 11/6 | 1,250.0 | 1,257.2 | 1,232.4 | 1,242.8 | +9.8 | +0.8 | 1,953,000 |
| 11/2 | 1,243.8 | 1,254.8 | 1,224.4 | 1,233.0 | -12.8 | -1.0 | 1,979,000 |
| 11/1 | 1,268.8 | 1,268.8 | 1,235.4 | 1,245.8 | -3.0 | -0.2 | 2,022,000 |
▶︎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