6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,608.6
円
(19:13)
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) | 1,107.6 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,921.8 (24/02/14) | 1,477.0 (24/05/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,623.5 | 1,661.0 | 1,583.0 | 1,629.0 | +13.0 | +0.8 | 6,196,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 808.0 | 856.0 | 808.0 | 823.0 | +7.0 | +0.9 | 3,320,000 |
| 8/19 | 802.0 | 820.0 | 792.0 | 816.0 | +9.0 | +1.1 | 3,776,500 |
| 8/12 | 821.0 | 828.0 | 797.0 | 807.0 | -17.0 | -2.1 | 3,322,000 |
| 8/5 | 833.0 | 880.0 | 815.0 | 824.0 | -11.0 | -1.3 | 4,675,500 |
| 7/29 | 842.0 | 858.0 | 835.0 | 835.0 | -3.0 | -0.4 | 2,706,500 |
| 7/22 | 833.0 | 845.0 | 822.0 | 838.0 | +11.0 | +1.3 | 2,075,000 |
| 7/15 | 833.0 | 842.0 | 822.0 | 827.0 | +2.0 | +0.2 | 3,284,500 |
| 7/8 | 821.0 | 831.0 | 812.0 | 825.0 | +10.0 | +1.2 | 3,923,000 |
| 7/1 | 832.0 | 842.0 | 811.0 | 815.0 | -8.0 | -1.0 | 5,036,000 |
| 6/24 | 811.0 | 836.0 | 807.0 | 823.0 | +14.0 | +1.7 | 5,238,500 |
| 6/17 | 838.0 | 849.0 | 802.0 | 809.0 | -43.0 | -5.1 | 5,304,000 |
| 6/10 | 846.0 | 865.0 | 844.0 | 852.0 | +5.0 | +0.6 | 4,595,000 |
| 6/3 | 861.0 | 869.0 | 839.0 | 847.0 | -6.0 | -0.7 | 5,825,500 |
| 5/27 | 855.0 | 874.0 | 849.0 | 853.0 | -2.0 | -0.2 | 5,040,000 |
| 5/20 | 859.0 | 867.0 | 834.0 | 855.0 | -2.0 | -0.2 | 6,900,000 |
| 5/13 | 758.0 | 874.0 | 742.0 | 857.0 | +98.0 | +12.9 | 11,173,000 |
| 5/6 | 741.0 | 759.0 | 739.0 | 759.0 | +10.0 | +1.3 | 2,198,500 |
| 4/28 | 709.0 | 750.0 | 708.0 | 749.0 | +31.0 | +4.3 | 6,468,500 |
| 4/22 | 718.0 | 728.0 | 712.0 | 718.0 | -11.0 | -1.5 | 4,054,000 |
| 4/15 | 715.0 | 730.0 | 704.0 | 729.0 | +25.0 | +3.6 | 4,996,500 |
| 4/8 | 699.0 | 707.0 | 685.0 | 704.0 | +12.0 | +1.7 | 4,419,500 |
| 4/1 | 704.0 | 718.0 | 670.0 | 692.0 | -9.0 | -1.3 | 8,725,000 |
| 3/25 | 649.0 | 702.0 | 643.0 | 701.0 | +50.0 | +7.7 | 6,326,000 |
| 3/18 | 637.0 | 661.0 | 637.0 | 651.0 | +12.0 | +1.9 | 5,447,000 |
| 3/11 | 637.0 | 642.0 | 615.0 | 639.0 | -1.0 | -0.2 | 5,303,500 |
| 3/4 | 638.0 | 657.0 | 633.0 | 640.0 | +3.0 | +0.5 | 5,128,500 |
| 2/25 | 644.0 | 650.0 | 632.0 | 637.0 | -11.0 | -1.7 | 4,280,000 |
▶︎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