6444東証S貸借
業種 機械
サンデン 株価時系列データ
PTS
153.5
円
(14:54)
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 |
|---|---|
| 242 (24/01/04) | 131 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 242 (24/01/04) | 131 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 147 | 160 | 144 | 153 | +5 | +3.4 | 1,396,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,020 | 2,200 | 1,950 | 2,025 | +25 | +1.3 | 1,082,600 |
| 02/03 | 1,920 | 2,170 | 1,905 | 2,000 | +55 | +2.8 | 1,384,200 |
| 02/02 | 1,885 | 1,990 | 1,825 | 1,945 | +55 | +2.9 | 492,800 |
| 02/01 | 1,940 | 2,010 | 1,780 | 1,890 | -35 | -1.8 | 432,200 |
| 01/12 | 1,850 | 1,995 | 1,750 | 1,925 | +100 | +5.5 | 714,400 |
| 01/11 | 1,950 | 1,965 | 1,810 | 1,825 | -60 | -3.2 | 793,000 |
| 01/10 | 1,950 | 2,210 | 1,885 | 1,885 | -65 | -3.3 | 1,223,600 |
| 01/09 | 1,840 | 1,965 | 1,725 | 1,950 | +35 | +1.8 | 1,279,800 |
| 01/08 | 2,325 | 2,400 | 1,890 | 1,915 | -385 | -16.7 | 1,483,400 |
| 01/07 | 2,505 | 2,555 | 2,160 | 2,300 | -200 | -8.0 | 822,000 |
| 01/06 | 2,650 | 2,660 | 2,390 | 2,500 | -130 | -4.9 | 920,600 |
| 01/05 | 2,960 | 3,100 | 2,590 | 2,630 | -300 | -10.2 | 1,229,000 |
| 01/04 | 2,800 | 2,970 | 2,700 | 2,930 | +75 | +2.6 | 955,000 |
| 01/03 | 2,650 | 2,975 | 2,505 | 2,855 | +250 | +9.6 | 1,407,400 |
| 01/02 | 2,800 | 2,805 | 2,510 | 2,605 | -190 | -6.8 | 1,063,800 |
| 01/01 | 2,605 | 2,900 | 2,575 | 2,795 | +140 | +5.3 | 1,138,800 |
| 00/12 | 2,690 | 2,925 | 2,255 | 2,655 | -40 | -1.5 | 905,400 |
| 00/11 | 2,700 | 2,970 | 2,565 | 2,695 | +65 | +2.5 | 874,000 |
| 00/10 | 2,850 | 2,890 | 2,430 | 2,630 | -220 | -7.7 | 1,323,600 |
| 00/09 | 3,265 | 3,320 | 2,650 | 2,850 | -400 | -12.3 | 952,200 |
| 00/08 | 3,355 | 3,515 | 3,250 | 3,250 | -100 | -3.0 | 846,400 |
| 00/07 | 4,090 | 4,245 | 3,300 | 3,350 | -770 | -18.7 | 1,418,600 |
| 00/06 | 3,165 | 4,170 | 3,050 | 4,120 | +945 | +29.8 | 3,033,400 |
| 00/05 | 2,825 | 3,570 | 2,815 | 3,175 | +310 | +10.8 | 2,119,800 |
| 00/04 | 2,800 | 2,920 | 2,595 | 2,865 | +45 | +1.6 | 1,552,800 |
| 00/03 | 2,850 | 2,875 | 2,535 | 2,820 | +10 | +0.4 | 1,505,400 |
| 00/02 | 2,825 | 3,000 | 2,360 | 2,810 | +10 | +0.4 | 1,603,600 |
| 00/01 | 3,050 | 3,210 | 2,750 | 2,800 | -250 | -8.2 | 1,025,400 |
| 99/12 | 3,240 | 3,450 | 2,650 | 3,050 | ー | ー | 965,000 |
▶︎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
