！決算発表予定日 2024/05/09
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) | 1,074.0 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,682.5 | 1,688.0 | 1,600.5 | 1,663.5 | -10.5 | -0.6 | 24,785,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,720.5 | 1,759.5 | 1,629.0 | 1,674.0 | -36.0 | -2.1 | 45,853,700 |
| 24/02 | 1,790.2 | 1,921.8 | 1,661.5 | 1,710.0 | -100.4 | -5.6 | 60,096,299 |
| 24/01 | 1,621.4 | 1,859.0 | 1,595.6 | 1,810.4 | +165.8 | +10.1 | 43,362,999 |
| 23/12 | 1,291.0 | 1,671.6 | 1,281.2 | 1,644.6 | +367.0 | +28.7 | 67,177,999 |
| 23/11 | 1,268.8 | 1,386.8 | 1,188.8 | 1,277.6 | +28.8 | +2.3 | 87,550,999 |
| 23/10 | 1,390.0 | 1,416.4 | 1,185.6 | 1,248.8 | -122.0 | -8.9 | 57,461,499 |
| 23/09 | 1,277.0 | 1,541.8 | 1,252.4 | 1,370.8 | +101.8 | +8.0 | 51,848,999 |
| 23/08 | 1,200.0 | 1,334.6 | 1,142.6 | 1,269.0 | +66.6 | +5.5 | 45,505,499 |
| 23/07 | 1,170.6 | 1,203.6 | 1,107.6 | 1,202.4 | +38.4 | +3.3 | 21,249,000 |
| 23/06 | 1,124.0 | 1,214.4 | 1,122.0 | 1,164.0 | +40.0 | +3.6 | 30,519,500 |
| 23/05 | 1,204.0 | 1,242.0 | 1,074.0 | 1,124.0 | -74.0 | -6.2 | 30,287,000 |
| 23/04 | 1,112.0 | 1,200.0 | 1,060.0 | 1,198.0 | +92.0 | +8.3 | 21,419,000 |
| 23/03 | 1,102.0 | 1,146.0 | 1,044.0 | 1,106.0 | -4.0 | -0.4 | 24,105,000 |
| 23/02 | 1,068.0 | 1,142.0 | 995.0 | 1,110.0 | +62.0 | +5.9 | 22,755,000 |
| 23/01 | 1,066.0 | 1,070.0 | 970.0 | 1,048.0 | -28.0 | -2.6 | 17,339,500 |
| 22/12 | 1,078.0 | 1,100.0 | 1,022.0 | 1,076.0 | +4.0 | +0.4 | 20,168,000 |
| 22/11 | 983.0 | 1,086.0 | 895.0 | 1,072.0 | +89.0 | +9.1 | 27,375,500 |
| 22/10 | 874.0 | 999.0 | 856.0 | 983.0 | +106.0 | +12.1 | 33,700,999 |
| 22/09 | 810.0 | 894.0 | 786.0 | 877.0 | +59.0 | +7.2 | 25,725,000 |
| 22/08 | 833.0 | 880.0 | 792.0 | 818.0 | -17.0 | -2.0 | 16,906,000 |
| 22/07 | 817.0 | 858.0 | 811.0 | 835.0 | +14.0 | +1.7 | 12,998,500 |
| 22/06 | 867.0 | 869.0 | 802.0 | 821.0 | -35.0 | -4.1 | 21,813,000 |
| 22/05 | 741.0 | 874.0 | 739.0 | 856.0 | +107.0 | +14.3 | 28,488,000 |
| 22/04 | 672.0 | 750.0 | 670.0 | 749.0 | +70.0 | +10.3 | 21,039,500 |
| 22/03 | 650.0 | 718.0 | 615.0 | 679.0 | +38.0 | +5.9 | 28,739,500 |
| 22/02 | 593.8 | 677.0 | 593.2 | 641.0 | +51.6 | +8.8 | 29,673,000 |
| 22/01 | 604.0 | 615.0 | 580.6 | 589.4 | -6.8 | -1.1 | 22,108,500 |
| 21/12 | 580.0 | 628.0 | 580.0 | 596.2 | +17.4 | +3.0 | 21,003,500 |
| 21/11 | 555.8 | 612.0 | 551.8 | 578.8 | +27.0 | +4.9 | 32,535,000 |
| 21/10 | 551.4 | 561.4 | 542.8 | 551.8 | -5.0 | -0.9 | 24,358,000 |
▶︎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