！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
2,084.9
円
(15:24)
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 | 2,079.5 | +91.5 | +4.6 | 1,403,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/27 | 603.0 | 672.0 | 580.2 | 640.0 | +47.8 | +8.1 | 11,997,000 |
| 3/19 | 600.0 | 614.0 | 564.8 | 592.2 | -8.8 | -1.5 | 9,804,500 |
| 3/13 | 675.0 | 676.0 | 575.0 | 601.0 | -91.0 | -13.2 | 11,053,500 |
| 3/6 | 695.0 | 730.0 | 684.0 | 692.0 | -17.0 | -2.4 | 7,937,000 |
| 2/28 | 770.0 | 779.0 | 700.0 | 709.0 | -79.0 | -10.0 | 7,534,500 |
| 2/21 | 780.0 | 794.0 | 752.0 | 788.0 | +7.0 | +0.9 | 5,364,000 |
| 2/14 | 755.0 | 790.0 | 751.0 | 781.0 | +14.0 | +1.8 | 6,551,000 |
| 2/7 | 726.0 | 777.0 | 726.0 | 767.0 | +29.0 | +3.9 | 6,140,000 |
| 1/31 | 738.0 | 754.0 | 731.0 | 738.0 | -8.0 | -1.1 | 5,869,500 |
| 1/24 | 763.0 | 771.0 | 744.0 | 746.0 | -14.0 | -1.8 | 5,216,000 |
| 1/17 | 748.0 | 768.0 | 746.0 | 760.0 | +23.0 | +3.1 | 5,001,500 |
| 1/10 | 724.0 | 754.0 | 723.0 | 737.0 | +12.0 | +1.7 | 6,236,000 |
| 12/30 | 733.0 | 734.0 | 725.0 | 725.0 | -8.0 | -1.1 | 676,500 |
| 12/27 | 717.0 | 737.0 | 715.0 | 733.0 | +18.0 | +2.5 | 2,768,500 |
| 12/20 | 734.0 | 739.0 | 709.0 | 715.0 | -17.0 | -2.3 | 7,110,000 |
| 12/13 | 740.0 | 744.0 | 721.0 | 732.0 | -5.0 | -0.7 | 5,566,000 |
| 12/6 | 742.0 | 750.0 | 733.0 | 737.0 | -3.0 | -0.4 | 4,021,500 |
| 11/29 | 756.0 | 762.0 | 740.0 | 740.0 | -11.0 | -1.5 | 3,658,500 |
| 11/22 | 754.0 | 759.0 | 742.0 | 751.0 | -3.0 | -0.4 | 3,764,500 |
| 11/15 | 758.0 | 760.0 | 742.0 | 754.0 | -4.0 | -0.5 | 4,426,000 |
| 11/8 | 765.0 | 782.0 | 753.0 | 758.0 | -2.0 | -0.3 | 6,347,500 |
| 11/1 | 760.0 | 770.0 | 750.0 | 760.0 | +1.0 | +0.1 | 5,270,000 |
| 10/25 | 753.0 | 762.0 | 749.0 | 759.0 | +11.0 | +1.5 | 2,921,000 |
| 10/18 | 754.0 | 769.0 | 747.0 | 748.0 | -1.0 | -0.1 | 2,810,000 |
| 10/11 | 743.0 | 758.0 | 737.0 | 749.0 | +6.0 | +0.8 | 3,907,500 |
| 10/4 | 746.0 | 761.0 | 734.0 | 743.0 | -8.0 | -1.1 | 4,407,000 |
| 9/27 | 758.0 | 774.0 | 743.0 | 751.0 | -2.0 | -0.3 | 5,938,000 |
| 9/20 | 754.0 | 763.0 | 751.0 | 753.0 | -2.0 | -0.3 | 4,147,000 |
| 9/13 | 725.0 | 755.0 | 725.0 | 755.0 | +28.0 | +3.9 | 5,453,000 |
| 9/6 | 728.0 | 740.0 | 721.0 | 727.0 | -8.0 | -1.1 | 4,839,500 |
▶︎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
