6444東証S貸借
業種 機械
サンデン 株価時系列データ
PTS
155.9
円
(13:08)
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 | 1,374,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,625 | 3,875 | 3,435 | 3,460 | -165 | -4.6 | 1,475,200 |
| 04/09 | 3,740 | 3,775 | 3,525 | 3,625 | -115 | -3.1 | 1,013,000 |
| 04/08 | 3,635 | 3,780 | 3,500 | 3,740 | +140 | +3.9 | 1,809,600 |
| 04/07 | 3,420 | 3,675 | 3,405 | 3,600 | +200 | +5.9 | 2,067,400 |
| 04/06 | 3,125 | 3,410 | 3,105 | 3,400 | +235 | +7.4 | 1,481,400 |
| 04/05 | 3,770 | 3,770 | 2,920 | 3,165 | -605 | -16.1 | 2,273,200 |
| 04/04 | 3,425 | 3,850 | 3,300 | 3,770 | +345 | +10.1 | 2,362,000 |
| 04/03 | 3,260 | 3,445 | 3,165 | 3,425 | +160 | +4.9 | 1,633,800 |
| 04/02 | 3,200 | 3,275 | 3,010 | 3,265 | +65 | +2.0 | 1,032,000 |
| 04/01 | 3,340 | 3,500 | 3,105 | 3,200 | -100 | -3.0 | 1,655,600 |
| 03/12 | 2,950 | 3,310 | 2,855 | 3,300 | +450 | +15.8 | 2,269,800 |
| 03/11 | 2,975 | 3,115 | 2,540 | 2,850 | -100 | -3.4 | 1,420,600 |
| 03/10 | 2,855 | 3,195 | 2,830 | 2,950 | +95 | +3.3 | 1,243,400 |
| 03/09 | 2,900 | 3,000 | 2,815 | 2,855 | +40 | +1.4 | 1,114,200 |
| 03/08 | 3,050 | 3,125 | 2,790 | 2,815 | -205 | -6.8 | 1,537,400 |
| 03/07 | 2,855 | 3,045 | 2,745 | 3,020 | +165 | +5.8 | 1,515,800 |
| 03/06 | 3,000 | 3,225 | 2,855 | 2,855 | -145 | -4.8 | 1,954,400 |
| 03/05 | 2,485 | 3,050 | 2,365 | 3,000 | +515 | +20.7 | 4,549,800 |
| 03/04 | 2,290 | 2,485 | 2,280 | 2,485 | +125 | +5.3 | 1,685,200 |
| 03/03 | 2,245 | 2,410 | 2,130 | 2,360 | +90 | +4.0 | 1,405,200 |
| 03/02 | 2,100 | 2,440 | 2,100 | 2,270 | +150 | +7.1 | 2,218,400 |
| 03/01 | 1,960 | 2,165 | 1,910 | 2,120 | +180 | +9.3 | 1,160,400 |
| 02/12 | 1,800 | 1,965 | 1,775 | 1,940 | +140 | +7.8 | 1,507,600 |
| 02/11 | 1,715 | 1,820 | 1,530 | 1,800 | +90 | +5.3 | 1,014,200 |
| 02/10 | 1,800 | 1,845 | 1,545 | 1,710 | -135 | -7.3 | 1,215,800 |
| 02/09 | 1,755 | 1,850 | 1,650 | 1,845 | +100 | +5.7 | 739,000 |
| 02/08 | 1,850 | 1,900 | 1,730 | 1,745 | -105 | -5.7 | 735,200 |
| 02/07 | 2,065 | 2,140 | 1,800 | 1,850 | -290 | -13.6 | 1,609,600 |
| 02/06 | 2,050 | 2,310 | 1,900 | 2,140 | +115 | +5.7 | 1,913,000 |
| 02/05 | 2,070 | 2,190 | 1,925 | 2,025 | 0 | 0.0 | 1,048,000 |
▶︎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
