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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,830 | 1,875 | 1,520 | 1,730 | -120 | -6.5 | 4,254,000 |
| 17/03 | 1,920 | 1,975 | 1,725 | 1,850 | -95 | -4.9 | 3,198,800 |
| 17/02 | 1,750 | 1,970 | 1,680 | 1,945 | +160 | +9.0 | 2,942,000 |
| 17/01 | 1,865 | 1,930 | 1,765 | 1,785 | -75 | -4.0 | 2,465,600 |
| 16/12 | 1,850 | 2,010 | 1,800 | 1,860 | +35 | +1.9 | 3,695,000 |
| 16/11 | 1,625 | 1,910 | 1,355 | 1,825 | +200 | +12.3 | 7,625,600 |
| 16/10 | 1,510 | 1,635 | 1,495 | 1,625 | +125 | +8.3 | 3,211,200 |
| 16/09 | 1,485 | 1,580 | 1,415 | 1,500 | +25 | +1.7 | 4,405,800 |
| 16/08 | 1,485 | 1,530 | 1,390 | 1,475 | -15 | -1.0 | 6,325,000 |
| 16/07 | 1,400 | 1,515 | 1,300 | 1,490 | +115 | +8.4 | 8,932,800 |
| 16/06 | 1,885 | 1,900 | 1,295 | 1,375 | -525 | -27.6 | 6,573,200 |
| 16/05 | 1,545 | 1,965 | 1,535 | 1,900 | +250 | +15.2 | 6,978,200 |
| 16/04 | 1,610 | 1,735 | 1,365 | 1,650 | +40 | +2.5 | 4,557,600 |
| 16/03 | 1,445 | 1,870 | 1,385 | 1,610 | +170 | +11.8 | 7,683,200 |
| 16/02 | 1,665 | 1,685 | 1,250 | 1,440 | -185 | -11.4 | 5,055,600 |
| 16/01 | 1,925 | 1,950 | 1,475 | 1,625 | -315 | -16.2 | 4,549,800 |
| 15/12 | 1,975 | 2,070 | 1,740 | 1,940 | -40 | -2.0 | 4,154,400 |
| 15/11 | 2,095 | 2,270 | 1,910 | 1,980 | -115 | -5.5 | 4,917,200 |
| 15/10 | 1,835 | 2,210 | 1,830 | 2,095 | +240 | +12.9 | 5,676,400 |
| 15/09 | 2,240 | 2,285 | 1,810 | 1,855 | -415 | -18.3 | 3,314,600 |
| 15/08 | 2,660 | 2,675 | 2,005 | 2,270 | -375 | -14.2 | 3,598,000 |
| 15/07 | 2,875 | 2,915 | 2,485 | 2,645 | -205 | -7.2 | 3,429,200 |
| 15/06 | 2,940 | 3,240 | 2,835 | 2,850 | -120 | -4.0 | 4,019,400 |
| 15/05 | 2,785 | 3,070 | 2,730 | 2,970 | +165 | +5.9 | 2,985,800 |
| 15/04 | 2,700 | 2,940 | 2,630 | 2,805 | +120 | +4.5 | 4,147,000 |
| 15/03 | 3,015 | 3,090 | 2,675 | 2,685 | -310 | -10.4 | 4,779,800 |
| 15/02 | 2,755 | 3,080 | 2,730 | 2,995 | +225 | +8.1 | 4,894,000 |
| 15/01 | 3,230 | 3,245 | 2,735 | 2,770 | -475 | -14.6 | 3,945,400 |
| 14/12 | 3,500 | 3,530 | 3,125 | 3,245 | -245 | -7.0 | 3,465,400 |
| 14/11 | 3,250 | 3,615 | 2,975 | 3,490 | +340 | +10.8 | 4,776,400 |
▶︎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
