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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,370 | 1,400 | 1,175 | 1,325 | -25 | -1.9 | 2,807,000 |
| 12/03 | 1,450 | 1,480 | 1,305 | 1,350 | -90 | -6.3 | 3,643,200 |
| 12/02 | 1,260 | 1,565 | 1,230 | 1,440 | +180 | +14.3 | 3,465,200 |
| 12/01 | 1,165 | 1,345 | 1,105 | 1,260 | +100 | +8.6 | 1,360,000 |
| 11/12 | 1,180 | 1,210 | 1,055 | 1,160 | +20 | +1.8 | 1,510,200 |
| 11/11 | 1,350 | 1,365 | 1,025 | 1,140 | -235 | -17.1 | 2,605,000 |
| 11/10 | 1,285 | 1,430 | 1,105 | 1,375 | +10 | +0.7 | 3,955,000 |
| 11/09 | 1,555 | 1,565 | 1,215 | 1,365 | -170 | -11.1 | 2,830,200 |
| 11/08 | 2,035 | 2,095 | 1,365 | 1,535 | -500 | -24.6 | 3,557,000 |
| 11/07 | 2,070 | 2,090 | 1,915 | 2,035 | -40 | -1.9 | 1,954,000 |
| 11/06 | 1,865 | 2,075 | 1,740 | 2,075 | +215 | +11.6 | 1,988,400 |
| 11/05 | 1,905 | 2,010 | 1,775 | 1,860 | -40 | -2.1 | 2,947,800 |
| 11/04 | 1,750 | 1,905 | 1,540 | 1,900 | +155 | +8.9 | 3,003,200 |
| 11/03 | 1,895 | 2,065 | 1,170 | 1,745 | -125 | -6.7 | 6,584,000 |
| 11/02 | 1,955 | 2,115 | 1,805 | 1,870 | -95 | -4.8 | 6,703,200 |
| 11/01 | 1,650 | 1,975 | 1,645 | 1,965 | +345 | +21.3 | 3,888,000 |
| 10/12 | 1,445 | 1,740 | 1,445 | 1,620 | +160 | +11.0 | 5,391,600 |
| 10/11 | 1,610 | 1,700 | 1,390 | 1,460 | -165 | -10.2 | 6,144,800 |
| 10/10 | 1,740 | 1,825 | 1,610 | 1,625 | -90 | -5.3 | 2,767,000 |
| 10/09 | 1,375 | 1,795 | 1,375 | 1,715 | +335 | +24.3 | 3,995,600 |
| 10/08 | 1,415 | 1,600 | 1,335 | 1,380 | -40 | -2.8 | 3,245,600 |
| 10/07 | 1,225 | 1,475 | 1,220 | 1,420 | +200 | +16.4 | 1,957,800 |
| 10/06 | 1,320 | 1,415 | 1,165 | 1,220 | -115 | -8.6 | 3,765,800 |
| 10/05 | 1,730 | 1,750 | 1,235 | 1,335 | -435 | -24.6 | 4,205,400 |
| 10/04 | 1,735 | 1,820 | 1,620 | 1,770 | +50 | +2.9 | 3,606,400 |
| 10/03 | 1,340 | 1,900 | 1,340 | 1,720 | +355 | +26.0 | 6,707,600 |
| 10/02 | 1,235 | 1,500 | 1,120 | 1,365 | +110 | +8.8 | 4,509,200 |
| 10/01 | 1,200 | 1,395 | 1,195 | 1,255 | +65 | +5.5 | 1,558,800 |
| 09/12 | 935 | 1,210 | 935 | 1,190 | +245 | +25.9 | 2,055,800 |
| 09/11 | 1,280 | 1,315 | 885 | 945 | -385 | -29.0 | 1,761,600 |
▶︎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
