6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,746
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,720.0 | 1,752.0 | 1,677.0 | 1,746.0 | +39.0 | +2.3 | 6,852,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 552.0 | 562.6 | 548.2 | 557.8 | +11.2 | +2.1 | 5,326,000 |
| 7/30 | 567.2 | 567.8 | 544.0 | 546.6 | -8.4 | -1.5 | 7,866,500 |
| 7/21 | 555.4 | 560.8 | 549.0 | 555.0 | -6.4 | -1.1 | 2,957,500 |
| 7/16 | 568.6 | 579.2 | 561.4 | 561.4 | 0 | 0.0 | 4,236,500 |
| 7/9 | 561.8 | 566.4 | 551.6 | 561.4 | -5.8 | -1.0 | 4,814,500 |
| 7/2 | 574.4 | 579.8 | 559.0 | 567.2 | -6.2 | -1.1 | 4,991,000 |
| 6/25 | 555.0 | 574.4 | 551.6 | 573.4 | +12.2 | +2.2 | 4,126,000 |
| 6/18 | 558.0 | 563.8 | 551.2 | 561.2 | +0.8 | +0.1 | 4,263,000 |
| 6/11 | 546.0 | 566.4 | 541.2 | 560.4 | +14.4 | +2.6 | 5,547,500 |
| 6/4 | 538.0 | 547.2 | 530.8 | 546.0 | +5.0 | +0.9 | 7,091,500 |
| 5/28 | 541.2 | 554.8 | 536.2 | 541.0 | +4.2 | +0.8 | 9,190,500 |
| 5/21 | 525.2 | 542.8 | 524.4 | 536.8 | +15.8 | +3.0 | 9,018,500 |
| 5/14 | 580.0 | 587.6 | 515.4 | 521.0 | -58.2 | -10.1 | 13,320,500 |
| 5/7 | 570.4 | 580.8 | 570.4 | 579.2 | +14.4 | +2.6 | 2,366,500 |
| 4/30 | 571.8 | 574.4 | 563.0 | 564.8 | -5.6 | -1.0 | 4,078,000 |
| 4/23 | 592.6 | 595.6 | 569.8 | 570.4 | -21.4 | -3.6 | 4,850,000 |
| 4/16 | 590.4 | 601.0 | 585.2 | 591.8 | +5.2 | +0.9 | 3,734,500 |
| 4/9 | 580.0 | 588.2 | 576.6 | 586.6 | +13.0 | +2.3 | 5,254,500 |
| 4/2 | 623.0 | 623.0 | 573.6 | 573.6 | -44.4 | -7.2 | 10,800,000 |
| 3/26 | 636.0 | 641.0 | 616.0 | 618.0 | -12.0 | -1.9 | 10,256,000 |
| 3/19 | 603.0 | 635.0 | 602.0 | 630.0 | +31.2 | +5.2 | 6,795,500 |
| 3/12 | 599.0 | 604.0 | 592.8 | 598.8 | +3.4 | +0.6 | 6,842,500 |
| 3/5 | 591.2 | 596.6 | 578.4 | 595.4 | +4.2 | +0.7 | 7,840,500 |
| 2/26 | 595.8 | 607.0 | 590.8 | 591.2 | +2.0 | +0.3 | 5,552,000 |
| 2/19 | 595.0 | 605.0 | 586.0 | 589.2 | -1.4 | -0.2 | 5,466,500 |
| 2/12 | 615.0 | 615.0 | 586.8 | 590.6 | -27.4 | -4.4 | 5,812,500 |
| 2/5 | 595.4 | 618.0 | 594.2 | 618.0 | +20.6 | +3.5 | 6,054,500 |
| 1/29 | 584.4 | 602.0 | 583.0 | 597.4 | +21.8 | +3.8 | 13,330,500 |
| 1/22 | 572.6 | 588.0 | 566.6 | 575.6 | +3.6 | +0.6 | 6,570,500 |
| 1/15 | 562.8 | 576.4 | 557.0 | 572.0 | +13.4 | +2.4 | 4,773,000 |
▶︎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