！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
2,064.4
円
(12:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,050.0 | 2,096.5 | 2,026.5 | 2,065.5 | +77.5 | +3.9 | 778,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/19 | 563.4 | 575.0 | 542.8 | 542.8 | -14.4 | -2.6 | 13,824,500 |
| 6/12 | 580.2 | 589.8 | 555.6 | 557.2 | -18.8 | -3.3 | 13,260,500 |
| 6/5 | 565.0 | 590.0 | 560.8 | 576.0 | +21.0 | +3.8 | 21,684,000 |
| 5/29 | 573.4 | 585.6 | 552.0 | 555.0 | -23.8 | -4.1 | 48,577,499 |
| 5/22 | 553.0 | 579.0 | 549.4 | 578.8 | +30.8 | +5.6 | 15,652,500 |
| 5/15 | 592.0 | 615.0 | 547.4 | 548.0 | -33.8 | -5.8 | 15,024,000 |
| 5/8 | 584.0 | 588.0 | 568.8 | 581.8 | -14.2 | -2.4 | 4,911,500 |
| 5/1 | 588.6 | 604.0 | 579.6 | 596.0 | +14.6 | +2.5 | 5,779,000 |
| 4/24 | 599.4 | 611.0 | 579.0 | 581.4 | -19.6 | -3.3 | 8,908,500 |
| 4/17 | 604.0 | 623.0 | 593.0 | 601.0 | -3.0 | -0.5 | 7,206,000 |
| 4/10 | 555.8 | 616.0 | 547.8 | 604.0 | +46.6 | +8.4 | 9,850,000 |
| 4/3 | 611.0 | 660.0 | 554.2 | 557.4 | -82.6 | -12.9 | 11,359,500 |
▶︎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
