6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,697
円
(09:19)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,720.0 | 1,720.0 | 1,677.0 | 1,697.0 | -10.0 | -0.6 | 2,042,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/18 | 630.0 | 652.0 | 627.0 | 648.0 | +6.0 | +0.9 | 8,626,000 |
| 2/10 | 604.0 | 677.0 | 602.0 | 642.0 | +39.0 | +6.5 | 11,828,500 |
| 2/4 | 594.2 | 609.0 | 588.6 | 603.0 | +9.6 | +1.6 | 7,741,000 |
| 1/28 | 602.0 | 610.0 | 580.6 | 593.4 | -11.6 | -1.9 | 7,460,500 |
| 1/21 | 604.0 | 615.0 | 594.2 | 605.0 | -2.0 | -0.3 | 4,431,000 |
| 1/14 | 598.6 | 612.0 | 597.6 | 607.0 | +4.0 | +0.7 | 3,353,500 |
| 1/7 | 604.0 | 609.0 | 598.4 | 603.0 | +6.8 | +1.1 | 2,971,500 |
| 12/30 | 597.0 | 604.0 | 589.2 | 596.2 | -0.2 | +0.0 | 3,037,000 |
| 12/24 | 600.0 | 610.0 | 594.6 | 596.4 | -9.6 | -1.6 | 2,961,000 |
| 12/17 | 621.0 | 625.0 | 604.0 | 606.0 | -14.0 | -2.3 | 4,116,000 |
| 12/10 | 603.0 | 628.0 | 596.0 | 620.0 | +16.0 | +2.7 | 6,118,000 |
| 12/3 | 586.2 | 604.0 | 578.8 | 604.0 | +7.8 | +1.3 | 9,803,000 |
| 11/26 | 603.0 | 608.0 | 594.6 | 596.2 | -7.8 | -1.3 | 4,256,500 |
| 11/19 | 602.0 | 609.0 | 597.0 | 604.0 | +5.2 | +0.9 | 6,772,500 |
| 11/12 | 556.0 | 612.0 | 554.6 | 598.8 | +42.8 | +7.7 | 12,484,500 |
| 11/5 | 555.8 | 562.0 | 551.8 | 556.0 | +4.2 | +0.8 | 3,990,000 |
| 10/29 | 556.4 | 557.4 | 543.2 | 551.8 | -3.6 | -0.7 | 8,356,000 |
| 10/22 | 560.6 | 561.4 | 551.6 | 555.4 | -4.6 | -0.8 | 3,475,500 |
| 10/15 | 552.4 | 560.0 | 550.4 | 560.0 | +8.2 | +1.5 | 3,538,500 |
| 10/8 | 551.2 | 557.8 | 542.8 | 551.8 | +5.0 | +0.9 | 7,259,500 |
| 10/1 | 569.4 | 569.4 | 544.0 | 546.8 | -18.8 | -3.3 | 17,227,000 |
| 9/24 | 560.2 | 572.2 | 557.4 | 565.6 | -1.4 | -0.3 | 9,498,500 |
| 9/17 | 576.2 | 578.6 | 560.0 | 567.0 | -9.8 | -1.7 | 6,661,500 |
| 9/10 | 563.8 | 577.4 | 562.4 | 576.8 | +14.0 | +2.5 | 6,098,000 |
| 9/3 | 563.6 | 567.8 | 558.2 | 562.8 | +1.4 | +0.3 | 4,632,000 |
| 8/27 | 563.2 | 568.6 | 559.4 | 561.4 | +3.0 | +0.5 | 4,372,500 |
| 8/20 | 559.2 | 570.8 | 552.6 | 558.4 | -3.2 | -0.6 | 5,220,000 |
| 8/13 | 561.6 | 568.4 | 556.2 | 561.6 | +3.8 | +0.7 | 4,311,000 |
▶︎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