6417東証P貸借
業種 機械
ＳＡＮＫＹＯ 株価時系列データ
PTS
1,751.9
円
(09:38)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,749.0 | 1,779.5 | 1,749.0 | 1,750.5 | +4.5 | +0.3 | 582,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/23 | 534.6 | 545.6 | 530.8 | 544.4 | +9.2 | +1.7 | 7,155,000 |
| 10/16 | 542.2 | 547.8 | 530.6 | 535.2 | -7.6 | -1.4 | 7,093,500 |
| 10/9 | 540.4 | 556.0 | 539.0 | 542.8 | 0 | 0.0 | 8,535,500 |
| 10/2 | 576.4 | 582.6 | 542.2 | 542.8 | -33.4 | -5.8 | 11,128,000 |
| 9/25 | 587.8 | 587.8 | 568.8 | 576.2 | -12.4 | -2.1 | 9,643,000 |
| 9/18 | 597.8 | 609.0 | 584.4 | 588.6 | -7.8 | -1.3 | 9,368,500 |
| 9/11 | 590.4 | 599.0 | 584.6 | 596.4 | +9.0 | +1.5 | 7,682,000 |
| 9/4 | 593.0 | 595.0 | 583.6 | 587.4 | +4.4 | +0.8 | 8,567,000 |
| 8/28 | 578.0 | 591.6 | 573.2 | 583.0 | +8.0 | +1.4 | 8,478,000 |
| 8/21 | 565.8 | 577.8 | 562.2 | 575.0 | +16.6 | +3.0 | 8,641,000 |
| 8/14 | 562.0 | 575.0 | 549.8 | 558.4 | +20.0 | +3.7 | 10,899,000 |
| 8/7 | 528.6 | 550.0 | 528.6 | 538.4 | +11.0 | +2.1 | 9,893,000 |
| 7/31 | 536.4 | 549.4 | 527.4 | 527.4 | -15.4 | -2.8 | 10,899,500 |
| 7/22 | 537.0 | 551.2 | 531.0 | 542.8 | +0.8 | +0.2 | 4,788,000 |
| 7/17 | 536.8 | 558.6 | 524.2 | 542.0 | +15.0 | +2.9 | 14,873,000 |
| 7/10 | 527.4 | 539.6 | 518.6 | 527.0 | -0.4 | -0.1 | 11,402,000 |
| 7/3 | 537.2 | 543.0 | 520.2 | 527.4 | -8.0 | -1.5 | 14,177,000 |
| 6/26 | 545.0 | 555.4 | 533.8 | 535.4 | -7.4 | -1.4 | 10,406,500 |
▶︎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