6444東証S貸借
業種 機械
サンデン 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 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 | 157 | +9 | +6.1 | 1,363,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 619 | 734 | 572 | 712 | +111 | +18.5 | 3,226,400 |
| 19/09 | 493 | 627 | 480 | 601 | +106 | +21.4 | 3,748,700 |
| 19/08 | 516 | 565 | 443 | 495 | -26 | -5.0 | 7,196,300 |
| 19/07 | 547 | 584 | 516 | 521 | -16 | -3.0 | 4,278,400 |
| 19/06 | 499 | 543 | 481 | 537 | +33 | +6.6 | 4,190,700 |
| 19/05 | 663 | 702 | 502 | 504 | -294 | -36.8 | 7,004,400 |
| 19/04 | 767 | 902 | 766 | 798 | +44 | +5.8 | 2,966,900 |
| 19/03 | 817 | 838 | 732 | 754 | -55 | -6.8 | 2,789,600 |
| 19/02 | 810 | 857 | 700 | 809 | -2 | -0.3 | 3,877,400 |
| 19/01 | 710 | 869 | 680 | 811 | +66 | +8.9 | 4,368,500 |
| 18/12 | 880 | 914 | 642 | 745 | -135 | -15.3 | 6,593,400 |
| 18/11 | 1,226 | 1,330 | 816 | 880 | -351 | -28.5 | 10,947,200 |
| 18/10 | 1,538 | 1,607 | 1,167 | 1,231 | -330 | -21.1 | 3,885,600 |
| 18/09 | 1,461 | 1,607 | 1,308 | 1,561 | +102 | +7.0 | 4,491,700 |
| 18/08 | 1,481 | 1,653 | 1,374 | 1,459 | -19 | -1.3 | 4,719,800 |
| 18/07 | 1,435 | 1,493 | 1,267 | 1,478 | +34 | +2.4 | 4,523,400 |
| 18/06 | 1,450 | 1,593 | 1,406 | 1,444 | -14 | -1.0 | 3,970,800 |
| 18/05 | 1,590 | 1,823 | 1,431 | 1,458 | -138 | -8.7 | 6,840,300 |
| 18/04 | 1,546 | 1,667 | 1,427 | 1,596 | +65 | +4.3 | 4,658,500 |
| 18/03 | 1,726 | 1,729 | 1,397 | 1,531 | -235 | -13.3 | 6,922,100 |
| 18/02 | 2,421 | 2,462 | 1,588 | 1,766 | -613 | -25.8 | 6,702,000 |
| 18/01 | 2,293 | 2,489 | 2,247 | 2,379 | +117 | +5.2 | 2,879,300 |
| 17/12 | 2,132 | 2,334 | 2,038 | 2,262 | +139 | +6.6 | 3,349,200 |
| 17/11 | 2,300 | 2,580 | 2,107 | 2,123 | -176 | -7.7 | 6,650,400 |
| 17/10 | 2,225 | 2,345 | 2,151 | 2,299 | +64 | +2.9 | 3,518,100 |
| 17/09 | 1,735 | 2,300 | 1,710 | 2,235 | +510 | +29.6 | 5,766,900 |
| 17/08 | 1,580 | 1,800 | 1,545 | 1,725 | +150 | +9.5 | 5,400,000 |
| 17/07 | 1,635 | 1,750 | 1,555 | 1,575 | -50 | -3.1 | 6,771,400 |
| 17/06 | 1,515 | 1,630 | 1,440 | 1,625 | +115 | +7.6 | 4,530,800 |
| 17/05 | 1,735 | 1,865 | 1,505 | 1,510 | -220 | -12.7 | 4,215,400 |
▶︎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
