6417東証P貸借
業種 機械
SANKYO 株価時系列データ
PTS
2,020
円
(22:23)
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 |
---|---|
2,218.0 (24/09/19) | 1,185.6 (23/10/24) |
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) |
---|---|---|---|---|---|---|---|
9/27 | 2,054.5 | 2,156.5 | 2,037.0 | 2,126.0 | +96.0 | +4.7 | 8,575,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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