！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,629.0 | 1,670.0 | 1,615.5 | 1,663.5 | +31.5 | +1.9 | 7,188,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,642.0 | 1,676.5 | 1,604.5 | 1,632.0 | -23.0 | -1.4 | 5,363,800 |
| 4/12 | 1,649.5 | 1,687.5 | 1,621.0 | 1,655.0 | +5.5 | +0.3 | 5,036,400 |
| 4/5 | 1,682.5 | 1,688.0 | 1,600.5 | 1,649.5 | -24.5 | -1.5 | 7,197,200 |
| 3/29 | 1,730.0 | 1,730.0 | 1,630.0 | 1,674.0 | -39.5 | -2.3 | 13,174,600 |
| 3/22 | 1,660.0 | 1,741.0 | 1,647.0 | 1,713.5 | +61.5 | +3.7 | 6,942,600 |
| 3/15 | 1,660.0 | 1,685.0 | 1,629.0 | 1,652.0 | -11.0 | -0.7 | 12,403,300 |
| 3/8 | 1,723.0 | 1,759.5 | 1,656.0 | 1,663.0 | -33.0 | -2.0 | 10,950,400 |
| 3/1 | 1,754.4 | 1,765.0 | 1,661.5 | 1,696.0 | -81.6 | -4.6 | 13,545,100 |
| 2/22 | 1,823.8 | 1,838.0 | 1,755.0 | 1,777.6 | -56.6 | -3.1 | 10,701,000 |
| 2/16 | 1,828.0 | 1,921.8 | 1,785.4 | 1,834.2 | +31.8 | +1.8 | 14,065,000 |
| 2/9 | 1,828.6 | 1,832.0 | 1,711.0 | 1,802.4 | -4.4 | -0.2 | 20,649,500 |
| 2/2 | 1,779.8 | 1,831.0 | 1,773.8 | 1,806.8 | +51.0 | +2.9 | 10,260,000 |
| 1/26 | 1,800.0 | 1,859.0 | 1,748.4 | 1,755.8 | -39.6 | -2.2 | 10,814,000 |
| 1/19 | 1,785.0 | 1,816.0 | 1,741.2 | 1,795.4 | +23.0 | +1.3 | 10,096,000 |
| 1/12 | 1,679.6 | 1,787.8 | 1,673.8 | 1,772.4 | +101.4 | +6.1 | 9,682,000 |
| 1/5 | 1,621.4 | 1,678.2 | 1,595.6 | 1,671.0 | +26.4 | +1.6 | 6,029,500 |
| 12/29 | 1,651.0 | 1,671.6 | 1,606.2 | 1,644.6 | +11.2 | +0.7 | 8,882,000 |
| 12/22 | 1,598.0 | 1,642.8 | 1,554.0 | 1,633.4 | +49.4 | +3.1 | 17,128,000 |
| 12/15 | 1,394.8 | 1,589.4 | 1,386.0 | 1,584.0 | +213.4 | +15.6 | 23,732,500 |
| 12/8 | 1,302.2 | 1,384.6 | 1,294.0 | 1,370.6 | +66.4 | +5.1 | 14,351,500 |
| 12/1 | 1,252.2 | 1,308.4 | 1,246.0 | 1,304.2 | +51.4 | +4.1 | 11,327,500 |
| 11/24 | 1,222.0 | 1,288.8 | 1,206.6 | 1,252.8 | +38.4 | +3.2 | 12,530,500 |
| 11/17 | 1,280.4 | 1,289.0 | 1,188.8 | 1,214.4 | -82.4 | -6.4 | 22,133,500 |
| 11/10 | 1,250.0 | 1,386.8 | 1,206.0 | 1,296.8 | +63.8 | +5.2 | 40,642,499 |
| 11/2 | 1,249.6 | 1,268.8 | 1,220.0 | 1,233.0 | -32.6 | -2.6 | 12,728,500 |
| 10/27 | 1,253.6 | 1,287.0 | 1,185.6 | 1,265.6 | +13.6 | +1.1 | 13,913,500 |
| 10/20 | 1,310.0 | 1,322.6 | 1,214.6 | 1,252.0 | -69.8 | -5.3 | 12,719,500 |
| 10/13 | 1,359.0 | 1,369.8 | 1,318.2 | 1,321.8 | -13.2 | -1.0 | 8,397,000 |
| 10/6 | 1,390.0 | 1,416.4 | 1,331.6 | 1,335.0 | -35.8 | -2.6 | 13,704,000 |
| 9/29 | 1,520.0 | 1,541.8 | 1,351.0 | 1,370.8 | -143.8 | -9.5 | 28,381,500 |
▶︎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