！決算発表予定日 2024/11/07
6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15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) | 1,188.8 (23/11/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/1 | 2,041.0 | 2,050.0 | 1,988.0 | 1,988.0 | -51.0 | -2.5 | 1,410,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/8 | 557.8 | 563.2 | 545.4 | 558.6 | +0.6 | +0.1 | 5,633,000 |
| 12/30 | 563.6 | 564.0 | 554.2 | 558.0 | -2.0 | -0.4 | 3,217,500 |
| 12/25 | 542.2 | 561.8 | 539.6 | 560.0 | +20.6 | +3.8 | 5,679,500 |
| 12/18 | 533.8 | 542.8 | 530.4 | 539.4 | +3.6 | +0.7 | 8,968,000 |
| 12/11 | 527.6 | 536.4 | 521.4 | 535.8 | +11.0 | +2.1 | 6,697,500 |
| 12/4 | 525.6 | 536.6 | 513.2 | 524.8 | -1.0 | -0.2 | 13,015,500 |
| 11/27 | 538.8 | 539.4 | 521.4 | 525.8 | -3.6 | -0.7 | 6,005,500 |
| 11/20 | 535.8 | 543.8 | 529.4 | 529.4 | -2.4 | -0.5 | 7,818,000 |
| 11/13 | 550.6 | 559.6 | 528.0 | 531.8 | -17.8 | -3.2 | 10,305,500 |
| 11/6 | 540.0 | 553.4 | 539.4 | 549.6 | +18.0 | +3.4 | 6,464,500 |
| 10/30 | 545.0 | 547.6 | 530.2 | 531.6 | -12.8 | -2.4 | 7,930,000 |
▶︎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
