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) | 1,107.6 (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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,742.5 | 1,763.0 | 1,702.5 | 1,727.5 | -2.0 | -0.1 | 1,547,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/31 | 1,231.8 | 1,248.8 | 1,220.0 | 1,248.8 | +23.8 | +1.9 | 1,773,500 |
| 10/30 | 1,249.6 | 1,250.8 | 1,220.0 | 1,225.0 | -40.6 | -3.2 | 6,954,000 |
| 10/27 | 1,247.8 | 1,266.2 | 1,241.2 | 1,265.6 | +31.6 | +2.6 | 2,033,000 |
| 10/26 | 1,254.4 | 1,278.8 | 1,226.0 | 1,234.0 | -30.4 | -2.4 | 2,788,000 |
| 10/25 | 1,258.0 | 1,287.0 | 1,255.4 | 1,264.4 | +21.2 | +1.7 | 3,176,500 |
| 10/24 | 1,229.2 | 1,251.0 | 1,185.6 | 1,243.2 | +14.0 | +1.1 | 3,411,000 |
| 10/23 | 1,253.6 | 1,262.2 | 1,224.6 | 1,229.2 | -22.8 | -1.8 | 2,505,000 |
| 10/20 | 1,230.0 | 1,257.8 | 1,214.6 | 1,252.0 | +5.8 | +0.5 | 3,820,500 |
| 10/19 | 1,273.4 | 1,283.6 | 1,235.0 | 1,246.2 | -45.2 | -3.5 | 2,446,500 |
| 10/18 | 1,294.8 | 1,296.4 | 1,272.2 | 1,291.4 | +10.4 | +0.8 | 2,216,500 |
| 10/17 | 1,316.4 | 1,322.6 | 1,271.2 | 1,281.0 | -21.6 | -1.7 | 2,142,500 |
| 10/16 | 1,310.0 | 1,313.8 | 1,284.4 | 1,302.6 | -19.2 | -1.5 | 2,093,500 |
| 10/13 | 1,333.0 | 1,348.0 | 1,318.2 | 1,321.8 | -22.0 | -1.6 | 2,008,000 |
| 10/12 | 1,361.2 | 1,362.8 | 1,326.8 | 1,343.8 | -10.8 | -0.8 | 1,864,000 |
| 10/11 | 1,366.8 | 1,369.8 | 1,349.6 | 1,354.6 | -2.2 | -0.2 | 1,777,000 |
| 10/10 | 1,359.0 | 1,369.2 | 1,348.8 | 1,356.8 | +21.8 | +1.6 | 2,748,000 |
| 10/6 | 1,356.4 | 1,360.8 | 1,331.6 | 1,335.0 | -20.8 | -1.5 | 2,179,500 |
| 10/5 | 1,342.0 | 1,357.8 | 1,333.4 | 1,355.8 | +5.6 | +0.4 | 2,489,000 |
| 10/4 | 1,384.6 | 1,395.6 | 1,348.0 | 1,350.2 | -53.2 | -3.8 | 2,762,000 |
| 10/3 | 1,394.0 | 1,416.4 | 1,384.0 | 1,403.4 | +13.4 | +1.0 | 3,182,000 |
| 10/2 | 1,390.0 | 1,414.0 | 1,382.0 | 1,390.0 | +19.2 | +1.4 | 3,091,500 |
| 9/29 | 1,414.0 | 1,416.2 | 1,351.0 | 1,370.8 | -35.6 | -2.5 | 4,083,500 |
| 9/28 | 1,394.2 | 1,427.4 | 1,390.2 | 1,406.4 | -29.8 | -2.1 | 3,759,500 |
| 9/27 | 1,425.0 | 1,437.4 | 1,392.6 | 1,436.2 | -2.4 | -0.2 | 5,565,500 |
| 9/26 | 1,448.2 | 1,459.8 | 1,414.6 | 1,438.6 | -29.6 | -2.0 | 5,246,500 |
| 9/25 | 1,520.0 | 1,541.8 | 1,466.4 | 1,468.2 | -46.4 | -3.1 | 9,726,500 |
▶︎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