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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,245 | 3,250 | 2,715 | 3,150 | -100 | -3.1 | 4,570,400 |
| 14/09 | 3,160 | 3,600 | 3,115 | 3,250 | +90 | +2.9 | 5,419,000 |
| 14/08 | 2,885 | 3,235 | 2,760 | 3,160 | +235 | +8.0 | 4,991,800 |
| 14/07 | 2,825 | 3,085 | 2,775 | 2,925 | +115 | +4.1 | 3,702,600 |
| 14/06 | 2,405 | 2,890 | 2,310 | 2,810 | +390 | +16.1 | 6,969,400 |
| 14/05 | 2,430 | 2,500 | 2,215 | 2,420 | -10 | -0.4 | 3,070,800 |
| 14/04 | 2,320 | 2,495 | 2,180 | 2,430 | +130 | +5.7 | 4,203,800 |
| 14/03 | 2,630 | 2,740 | 2,180 | 2,300 | -380 | -14.2 | 3,527,400 |
| 14/02 | 2,425 | 2,840 | 2,160 | 2,680 | +225 | +9.2 | 4,659,800 |
| 14/01 | 2,485 | 2,670 | 2,425 | 2,455 | -40 | -1.6 | 3,210,200 |
| 13/12 | 2,105 | 2,500 | 2,000 | 2,495 | +385 | +18.3 | 4,090,600 |
| 13/11 | 2,000 | 2,175 | 1,840 | 2,110 | +125 | +6.3 | 3,745,600 |
| 13/10 | 2,195 | 2,205 | 1,875 | 1,985 | -230 | -10.4 | 4,414,800 |
| 13/09 | 1,915 | 2,275 | 1,895 | 2,215 | +295 | +15.4 | 4,065,200 |
| 13/08 | 1,740 | 2,050 | 1,705 | 1,920 | +180 | +10.3 | 4,383,200 |
| 13/07 | 1,960 | 1,990 | 1,690 | 1,740 | -215 | -11.0 | 5,056,200 |
| 13/06 | 1,870 | 2,090 | 1,550 | 1,955 | +85 | +4.6 | 5,032,200 |
| 13/05 | 2,040 | 2,375 | 1,800 | 1,870 | -170 | -8.3 | 6,902,800 |
| 13/04 | 1,865 | 2,095 | 1,695 | 2,040 | +165 | +8.8 | 3,711,600 |
| 13/03 | 1,830 | 2,075 | 1,800 | 1,875 | +30 | +1.6 | 4,349,000 |
| 13/02 | 1,890 | 2,165 | 1,775 | 1,845 | -25 | -1.3 | 5,761,800 |
| 13/01 | 1,890 | 1,895 | 1,690 | 1,870 | +50 | +2.8 | 4,556,600 |
| 12/12 | 1,605 | 1,840 | 1,565 | 1,820 | +230 | +14.5 | 3,754,400 |
| 12/11 | 1,205 | 1,605 | 1,195 | 1,590 | +385 | +32.0 | 3,192,000 |
| 12/10 | 1,135 | 1,275 | 1,090 | 1,205 | +30 | +2.6 | 2,015,000 |
| 12/09 | 1,125 | 1,290 | 1,065 | 1,175 | +45 | +4.0 | 1,776,200 |
| 12/08 | 1,235 | 1,245 | 995 | 1,130 | -115 | -9.2 | 3,031,400 |
| 12/07 | 1,430 | 1,435 | 1,145 | 1,245 | -150 | -10.8 | 3,454,600 |
| 12/06 | 1,400 | 1,530 | 1,310 | 1,395 | -20 | -1.4 | 6,067,600 |
| 12/05 | 1,305 | 1,535 | 1,150 | 1,415 | +90 | +6.8 | 10,492,600 |
▶︎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
