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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,250 | 1,420 | 1,125 | 1,330 | +55 | +4.3 | 2,212,600 |
| 09/09 | 1,430 | 1,480 | 1,210 | 1,275 | -130 | -9.3 | 1,500,800 |
| 09/08 | 1,350 | 1,545 | 1,300 | 1,405 | +75 | +5.6 | 2,160,000 |
| 09/07 | 1,205 | 1,405 | 1,130 | 1,330 | +120 | +9.9 | 3,143,800 |
| 09/06 | 1,075 | 1,480 | 1,065 | 1,210 | +210 | +21.0 | 8,652,800 |
| 09/05 | 1,110 | 1,205 | 985 | 1,000 | -110 | -9.9 | 1,689,800 |
| 09/04 | 820 | 1,295 | 785 | 1,110 | +310 | +38.8 | 2,974,400 |
| 09/03 | 575 | 900 | 510 | 800 | +205 | +34.5 | 2,638,800 |
| 09/02 | 875 | 945 | 560 | 595 | -280 | -32.0 | 1,286,400 |
| 09/01 | 1,055 | 1,135 | 835 | 875 | -130 | -12.9 | 890,000 |
| 08/12 | 1,230 | 1,295 | 1,000 | 1,005 | -200 | -16.6 | 1,704,200 |
| 08/11 | 1,365 | 1,540 | 1,105 | 1,205 | -145 | -10.7 | 1,574,400 |
| 08/10 | 1,770 | 1,780 | 1,115 | 1,350 | -405 | -23.1 | 2,139,800 |
| 08/09 | 2,135 | 2,135 | 1,705 | 1,755 | -375 | -17.6 | 1,822,200 |
| 08/08 | 2,395 | 2,395 | 1,945 | 2,130 | -260 | -10.9 | 1,533,400 |
| 08/07 | 2,420 | 2,500 | 2,130 | 2,390 | -5 | -0.2 | 1,711,600 |
| 08/06 | 2,570 | 2,620 | 2,375 | 2,395 | -190 | -7.4 | 1,830,400 |
| 08/05 | 2,130 | 2,600 | 2,055 | 2,585 | +435 | +20.2 | 2,651,400 |
| 08/04 | 2,010 | 2,195 | 1,880 | 2,150 | +115 | +5.7 | 2,860,000 |
| 08/03 | 2,320 | 2,370 | 1,990 | 2,035 | -435 | -17.6 | 3,014,600 |
| 08/02 | 2,690 | 2,850 | 2,385 | 2,470 | -280 | -10.2 | 3,511,600 |
| 08/01 | 2,630 | 2,790 | 2,325 | 2,750 | -130 | -4.5 | 3,047,400 |
| 07/12 | 3,075 | 3,105 | 2,800 | 2,880 | -125 | -4.2 | 1,949,800 |
| 07/11 | 3,395 | 3,395 | 2,685 | 3,005 | -430 | -12.5 | 5,074,000 |
| 07/10 | 3,220 | 3,435 | 3,085 | 3,435 | +230 | +7.2 | 3,262,400 |
| 07/09 | 3,020 | 3,235 | 2,910 | 3,205 | +235 | +7.9 | 2,841,800 |
| 07/08 | 2,770 | 3,355 | 2,465 | 2,970 | +175 | +6.3 | 5,980,800 |
| 07/07 | 2,655 | 2,975 | 2,485 | 2,795 | +100 | +3.7 | 1,809,400 |
| 07/06 | 2,690 | 2,710 | 2,500 | 2,695 | +5 | +0.2 | 1,819,400 |
| 07/05 | 2,605 | 2,755 | 2,525 | 2,690 | +75 | +2.9 | 1,386,400 |
▶︎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
