！決算発表予定日 2024/11/07
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15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) | 1,188.8 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,218.0 (24/09/19) | 1,355.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,050.0 | 2,096.5 | 2,026.5 | 2,073.0 | +85.0 | +4.3 | 1,727,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/30 | 708.0 | 738.0 | 706.0 | 735.0 | +15.0 | +2.1 | 5,997,500 |
| 8/23 | 716.0 | 728.0 | 713.0 | 720.0 | +6.0 | +0.8 | 4,886,000 |
| 8/16 | 714.0 | 726.0 | 710.0 | 714.0 | -6.0 | -0.8 | 3,626,500 |
| 8/9 | 736.0 | 754.0 | 706.0 | 720.0 | -17.0 | -2.3 | 9,214,000 |
| 8/2 | 751.0 | 757.0 | 733.0 | 737.0 | -16.0 | -2.1 | 8,662,500 |
| 7/26 | 763.0 | 768.0 | 731.0 | 753.0 | -17.0 | -2.2 | 13,680,500 |
| 7/19 | 780.0 | 785.0 | 760.0 | 770.0 | -8.0 | -1.0 | 3,523,000 |
| 7/12 | 786.0 | 793.0 | 765.0 | 778.0 | -9.0 | -1.1 | 4,284,500 |
| 7/5 | 793.0 | 797.0 | 779.0 | 787.0 | +7.0 | +0.9 | 4,040,500 |
| 6/28 | 802.0 | 802.0 | 778.0 | 780.0 | -19.0 | -2.4 | 5,059,500 |
| 6/21 | 833.0 | 837.0 | 793.0 | 799.0 | -40.0 | -4.8 | 7,900,500 |
| 6/14 | 847.0 | 860.0 | 827.0 | 839.0 | -1.0 | -0.1 | 5,454,500 |
| 6/7 | 816.0 | 844.0 | 816.0 | 840.0 | +10.0 | +1.2 | 3,607,500 |
| 5/31 | 869.0 | 871.0 | 826.0 | 830.0 | -39.0 | -4.5 | 5,507,000 |
| 5/24 | 863.0 | 877.0 | 863.0 | 869.0 | -1.0 | -0.1 | 3,881,500 |
| 5/17 | 825.0 | 873.0 | 820.0 | 870.0 | +36.0 | +4.3 | 5,748,500 |
| 5/10 | 886.0 | 904.0 | 825.0 | 834.0 | -43.0 | -4.9 | 9,484,500 |
| 4/26 | 871.0 | 889.0 | 866.0 | 877.0 | +1.0 | +0.1 | 4,564,500 |
| 4/19 | 880.0 | 884.0 | 869.0 | 876.0 | +4.0 | +0.5 | 3,571,000 |
| 4/12 | 854.0 | 875.0 | 850.0 | 872.0 | +24.0 | +2.8 | 4,562,500 |
| 4/5 | 849.0 | 865.0 | 834.0 | 848.0 | +4.0 | +0.5 | 7,018,500 |
| 3/29 | 836.0 | 866.0 | 812.0 | 844.0 | -3.0 | -0.4 | 9,448,000 |
| 3/22 | 844.0 | 850.0 | 832.0 | 847.0 | +8.0 | +1.0 | 4,882,000 |
| 3/15 | 813.0 | 840.0 | 811.0 | 839.0 | +26.0 | +3.2 | 6,568,000 |
| 3/8 | 827.0 | 827.0 | 809.0 | 813.0 | -9.0 | -1.1 | 4,957,000 |
| 3/1 | 817.0 | 829.0 | 815.0 | 822.0 | +5.0 | +0.6 | 4,393,000 |
| 2/22 | 822.0 | 822.0 | 805.0 | 817.0 | +14.0 | +1.7 | 3,575,000 |
| 2/15 | 814.0 | 819.0 | 791.0 | 803.0 | -7.0 | -0.9 | 4,523,500 |
| 2/8 | 854.0 | 861.0 | 806.0 | 810.0 | -34.0 | -4.0 | 6,082,500 |
| 2/1 | 846.0 | 854.0 | 827.0 | 844.0 | ー | ー | 4,813,000 |
▶︎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
