6417東証P貸借
業種 機械
SANKYO 株価時系列データ
PTS
1,499
円
(22:38)
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) | 1,086.0 (23/05/30) |
年初来高値 | 年初来安値 |
---|---|
1,921.8 (24/02/14) | 1,505.0 (24/05/10) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,520.0 | 1,561.0 | 1,489.5 | 1,495.5 | -42.5 | -2.8 | 6,924,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/24 | 1,056.0 | 1,104.0 | 1,044.0 | 1,100.0 | +26.0 | +2.4 | 4,842,500 |
3/17 | 1,142.0 | 1,142.0 | 1,070.0 | 1,074.0 | -64.0 | -5.6 | 5,068,500 |
3/10 | 1,118.0 | 1,146.0 | 1,098.0 | 1,138.0 | +10.0 | +0.9 | 4,671,000 |
3/3 | 1,108.0 | 1,134.0 | 1,096.0 | 1,128.0 | +14.0 | +1.3 | 4,013,500 |
2/24 | 1,130.0 | 1,132.0 | 1,088.0 | 1,114.0 | -12.0 | -1.1 | 2,867,500 |
2/17 | 1,064.0 | 1,142.0 | 1,054.0 | 1,126.0 | +62.0 | +5.8 | 6,421,500 |
2/10 | 1,034.0 | 1,072.0 | 995.0 | 1,064.0 | +36.0 | +3.5 | 9,741,500 |
2/3 | 1,020.0 | 1,070.0 | 1,018.0 | 1,028.0 | -4.0 | -0.4 | 3,704,000 |
1/27 | 1,044.0 | 1,046.0 | 1,014.0 | 1,032.0 | -6.0 | -0.6 | 3,686,000 |
1/20 | 995.0 | 1,046.0 | 989.0 | 1,038.0 | +50.0 | +5.1 | 4,548,000 |
1/13 | 996.0 | 1,014.0 | 970.0 | 988.0 | -8.0 | -0.8 | 4,216,500 |
1/6 | 1,066.0 | 1,070.0 | 986.0 | 996.0 | -80.0 | -7.4 | 3,361,500 |
12/30 | 1,064.0 | 1,090.0 | 1,058.0 | 1,076.0 | +18.0 | +1.7 | 2,573,000 |
12/23 | 1,082.0 | 1,100.0 | 1,042.0 | 1,058.0 | -26.0 | -2.4 | 4,832,500 |
12/16 | 1,060.0 | 1,090.0 | 1,032.0 | 1,084.0 | +14.0 | +1.3 | 5,559,000 |
12/9 | 1,038.0 | 1,094.0 | 1,022.0 | 1,070.0 | +20.0 | +1.9 | 5,142,500 |
12/2 | 1,078.0 | 1,086.0 | 1,040.0 | 1,050.0 | -8.0 | -0.8 | 6,396,000 |
11/25 | 949.0 | 1,068.0 | 948.0 | 1,058.0 | +113.0 | +12.0 | 7,262,000 |
11/18 | 940.0 | 947.0 | 895.0 | 945.0 | +1.0 | +0.1 | 5,125,000 |
11/11 | 990.0 | 1,028.0 | 942.0 | 944.0 | -37.0 | -3.8 | 7,681,500 |
11/4 | 972.0 | 998.0 | 968.0 | 981.0 | +9.0 | +0.9 | 4,190,000 |
10/28 | 977.0 | 996.0 | 953.0 | 972.0 | -6.0 | -0.6 | 9,553,000 |
10/21 | 901.0 | 999.0 | 892.0 | 978.0 | +73.0 | +8.1 | 11,716,000 |
10/14 | 906.0 | 923.0 | 888.0 | 905.0 | -14.0 | -1.5 | 3,935,000 |
10/7 | 874.0 | 920.0 | 856.0 | 919.0 | +42.0 | +4.8 | 7,279,000 |
9/30 | 813.0 | 894.0 | 805.0 | 877.0 | +66.0 | +8.1 | 12,523,500 |
9/22 | 813.0 | 836.0 | 802.0 | 811.0 | +6.0 | +0.8 | 3,915,000 |
9/16 | 818.0 | 822.0 | 795.0 | 805.0 | -11.0 | -1.4 | 3,597,500 |
9/9 | 807.0 | 824.0 | 786.0 | 816.0 | +14.0 | +1.8 | 4,033,500 |
9/2 | 800.0 | 829.0 | 800.0 | 802.0 | -21.0 | -2.6 | 3,467,500 |
▶︎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