6444東証S貸借
業種 機械
サンデン 株価時系列データ
PTS
157.6
円
(09:21)
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 | 156 | +8 | +5.4 | 1,338,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,510 | 2,675 | 2,465 | 2,615 | +35 | +1.4 | 1,108,800 |
| 07/03 | 2,725 | 2,725 | 2,530 | 2,580 | -125 | -4.6 | 1,069,000 |
| 07/02 | 2,715 | 2,855 | 2,525 | 2,705 | -30 | -1.1 | 1,394,400 |
| 07/01 | 2,680 | 2,775 | 2,640 | 2,735 | +65 | +2.4 | 1,519,000 |
| 06/12 | 2,635 | 2,740 | 2,575 | 2,670 | +35 | +1.3 | 1,459,800 |
| 06/11 | 2,540 | 2,705 | 2,485 | 2,635 | +105 | +4.2 | 2,111,200 |
| 06/10 | 2,420 | 2,625 | 2,400 | 2,530 | +105 | +4.3 | 1,515,600 |
| 06/09 | 2,460 | 2,525 | 2,270 | 2,425 | -55 | -2.2 | 1,477,400 |
| 06/08 | 2,440 | 2,550 | 2,390 | 2,480 | +80 | +3.3 | 1,637,800 |
| 06/07 | 2,455 | 2,580 | 2,155 | 2,400 | -50 | -2.0 | 1,987,600 |
| 06/06 | 2,785 | 2,825 | 2,325 | 2,450 | -360 | -12.8 | 3,958,800 |
| 06/05 | 2,605 | 2,900 | 2,530 | 2,810 | +205 | +7.9 | 5,900,400 |
| 06/04 | 2,595 | 2,665 | 2,510 | 2,605 | +15 | +0.6 | 2,192,600 |
| 06/03 | 2,500 | 2,785 | 2,425 | 2,590 | +75 | +3.0 | 3,203,600 |
| 06/02 | 2,660 | 2,720 | 2,495 | 2,515 | -140 | -5.3 | 2,383,000 |
| 06/01 | 2,785 | 2,895 | 2,605 | 2,655 | -80 | -2.9 | 2,150,200 |
| 05/12 | 2,980 | 2,985 | 2,705 | 2,735 | -240 | -8.1 | 2,504,400 |
| 05/11 | 2,925 | 3,025 | 2,725 | 2,975 | +50 | +1.7 | 2,885,800 |
| 05/10 | 2,600 | 2,930 | 2,590 | 2,925 | +345 | +13.4 | 2,695,000 |
| 05/09 | 2,585 | 2,685 | 2,555 | 2,580 | -15 | -0.6 | 1,884,800 |
| 05/08 | 2,430 | 2,620 | 2,390 | 2,595 | +140 | +5.7 | 2,326,600 |
| 05/07 | 2,350 | 2,600 | 2,330 | 2,455 | +120 | +5.1 | 1,880,000 |
| 05/06 | 2,275 | 2,420 | 2,215 | 2,335 | +85 | +3.8 | 2,007,600 |
| 05/05 | 2,465 | 2,510 | 2,210 | 2,250 | -225 | -9.1 | 2,164,400 |
| 05/04 | 2,690 | 2,710 | 2,430 | 2,475 | -210 | -7.8 | 2,479,600 |
| 05/03 | 2,865 | 2,975 | 2,660 | 2,685 | -160 | -5.6 | 4,128,000 |
| 05/02 | 2,995 | 3,000 | 2,715 | 2,845 | -230 | -7.5 | 5,097,400 |
| 05/01 | 3,175 | 3,305 | 3,000 | 3,075 | -95 | -3.0 | 1,522,000 |
| 04/12 | 3,040 | 3,210 | 2,930 | 3,170 | +125 | +4.1 | 1,705,400 |
| 04/11 | 3,435 | 3,495 | 2,880 | 3,045 | -415 | -12.0 | 3,418,600 |
▶︎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
