決算new！
2024/05/09 発表
今期経常は15％減益へ
6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,542
円
(23:44)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,551.0 | 1,575.0 | 1,505.0 | 1,535.0 | -96.0 | -5.9 | 4,750,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,312.0 | 1,514.6 | 1,297.0 | 1,514.6 | +206.6 | +15.8 | 7,139,000 |
| 9/15 | 1,264.0 | 1,321.8 | 1,252.4 | 1,308.0 | +47.6 | +3.8 | 7,783,000 |
| 9/8 | 1,292.2 | 1,301.0 | 1,256.0 | 1,260.4 | -36.2 | -2.8 | 7,073,000 |
| 9/1 | 1,267.8 | 1,311.6 | 1,257.6 | 1,296.6 | +36.4 | +2.9 | 8,403,500 |
| 8/25 | 1,240.0 | 1,268.0 | 1,223.6 | 1,260.2 | +17.4 | +1.4 | 5,496,000 |
| 8/18 | 1,244.6 | 1,269.8 | 1,210.6 | 1,242.8 | -7.2 | -0.6 | 9,401,500 |
| 8/10 | 1,153.4 | 1,334.6 | 1,150.4 | 1,250.0 | +101.8 | +8.9 | 16,264,500 |
| 8/4 | 1,198.2 | 1,238.0 | 1,142.6 | 1,148.2 | -35.6 | -3.0 | 8,856,500 |
| 7/28 | 1,142.6 | 1,192.8 | 1,134.0 | 1,183.8 | +49.0 | +4.3 | 5,546,500 |
| 7/21 | 1,110.0 | 1,144.0 | 1,110.0 | 1,134.8 | +22.2 | +2.0 | 3,464,000 |
| 7/14 | 1,135.6 | 1,143.2 | 1,107.6 | 1,112.6 | -26.0 | -2.3 | 4,833,500 |
| 7/7 | 1,170.6 | 1,179.8 | 1,109.2 | 1,138.6 | -25.4 | -2.2 | 5,961,000 |
| 6/30 | 1,177.8 | 1,197.2 | 1,147.6 | 1,164.0 | -4.6 | -0.4 | 5,023,500 |
| 6/23 | 1,180.0 | 1,210.4 | 1,162.6 | 1,168.6 | -17.2 | -1.5 | 5,844,000 |
| 6/16 | 1,176.0 | 1,185.8 | 1,145.2 | 1,185.8 | +9.4 | +0.8 | 8,117,500 |
| 6/9 | 1,196.0 | 1,214.4 | 1,139.8 | 1,176.4 | -9.6 | -0.8 | 8,342,500 |
| 6/2 | 1,126.0 | 1,192.0 | 1,086.0 | 1,186.0 | +60.0 | +5.3 | 8,179,500 |
| 5/26 | 1,192.0 | 1,216.0 | 1,120.0 | 1,126.0 | -74.0 | -6.2 | 6,870,500 |
| 5/19 | 1,132.0 | 1,242.0 | 1,130.0 | 1,200.0 | +76.0 | +6.8 | 8,957,500 |
| 5/12 | 1,194.0 | 1,216.0 | 1,074.0 | 1,124.0 | -82.0 | -6.8 | 7,623,500 |
| 5/2 | 1,204.0 | 1,220.0 | 1,192.0 | 1,206.0 | +8.0 | +0.7 | 1,848,000 |
| 4/28 | 1,174.0 | 1,200.0 | 1,152.0 | 1,198.0 | +20.0 | +1.7 | 5,049,500 |
| 4/21 | 1,126.0 | 1,190.0 | 1,104.0 | 1,178.0 | +52.0 | +4.6 | 5,455,500 |
| 4/14 | 1,072.0 | 1,128.0 | 1,070.0 | 1,126.0 | +60.0 | +5.6 | 5,021,000 |
| 4/7 | 1,112.0 | 1,140.0 | 1,060.0 | 1,066.0 | -40.0 | -3.6 | 5,893,000 |
| 3/31 | 1,112.0 | 1,146.0 | 1,098.0 | 1,106.0 | +6.0 | +0.6 | 7,057,500 |
| 3/24 | 1,056.0 | 1,104.0 | 1,044.0 | 1,100.0 | +26.0 | +2.4 | 4,842,500 |
▶︎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