6417東証P貸借
業種 機械
SANKYO 株価時系列データ
PTS
2,020
円
(22:23)
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 |
---|---|
2,218.0 (24/09/19) | 1,185.6 (23/10/24) |
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) |
---|---|---|---|---|---|---|---|
9/27 | 2,128.5 | 2,140.5 | 2,050.0 | 2,126.0 | -30.5 | -1.4 | 1,400,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/2 | 1,638.0 | 1,638.5 | 1,600.5 | 1,616.5 | -24.5 | -1.5 | 1,633,300 |
4/1 | 1,682.5 | 1,688.0 | 1,640.0 | 1,641.0 | -33.0 | -2.0 | 1,098,800 |
3/29 | 1,667.0 | 1,689.5 | 1,662.0 | 1,674.0 | +22.5 | +1.4 | 1,653,300 |
3/28 | 1,660.0 | 1,662.5 | 1,630.0 | 1,651.5 | -54.5 | -3.2 | 4,820,400 |
3/27 | 1,703.0 | 1,723.0 | 1,689.5 | 1,706.0 | +7.0 | +0.4 | 3,071,600 |
3/26 | 1,697.0 | 1,709.0 | 1,689.5 | 1,699.0 | +3.0 | +0.2 | 1,699,400 |
3/25 | 1,730.0 | 1,730.0 | 1,696.0 | 1,696.0 | -17.5 | -1.0 | 1,929,900 |
3/22 | 1,735.0 | 1,741.0 | 1,693.5 | 1,713.5 | +18.5 | +1.1 | 1,787,800 |
3/21 | 1,705.0 | 1,728.0 | 1,692.0 | 1,695.0 | +0.5 | +0.0 | 2,100,900 |
3/19 | 1,672.0 | 1,703.5 | 1,667.0 | 1,694.5 | +22.5 | +1.4 | 1,403,600 |
3/18 | 1,660.0 | 1,673.5 | 1,647.0 | 1,672.0 | +20.0 | +1.2 | 1,650,300 |
3/15 | 1,650.0 | 1,667.0 | 1,645.0 | 1,652.0 | -5.5 | -0.3 | 3,869,200 |
3/14 | 1,645.0 | 1,657.5 | 1,629.0 | 1,657.5 | -2.5 | -0.2 | 1,926,700 |
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 |
▶︎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