！決算発表予定日 2024/05/15
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20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) | 145 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 242 (24/01/04) | 156 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 235 | 242 | 156 | 165 | -34 | -17.1 | 45,368,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 196 | 232 | 145 | 199 | +4 | +2.1 | 47,141,500 |
| 2022 | 232 | 305 | 165 | 195 | -32 | -14.1 | 69,079,100 |
| 2021 | 354 | 507 | 208 | 227 | -122 | -35.0 | 45,694,200 |
| 2020 | 828 | 841 | 216 | 349 | -500 | -58.9 | 98,764,500 |
| 2019 | 710 | 942 | 443 | 849 | +104 | +14.0 | 57,570,200 |
| 2018 | 2,293 | 2,489 | 642 | 745 | -1,517 | -67.1 | 67,134,100 |
| 2017 | 1,865 | 2,580 | 1,440 | 2,262 | +402 | +21.6 | 53,062,600 |
| 2016 | 1,925 | 2,010 | 1,250 | 1,860 | -80 | -4.1 | 69,593,000 |
| 2015 | 3,230 | 3,245 | 1,740 | 1,940 | -1,305 | -40.2 | 49,861,200 |
| 2014 | 2,485 | 3,615 | 2,160 | 3,245 | +750 | +30.1 | 52,567,000 |
| 2013 | 1,890 | 2,500 | 1,550 | 2,495 | +675 | +37.1 | 56,069,600 |
| 2012 | 1,165 | 1,840 | 995 | 1,820 | +660 | +56.9 | 45,059,200 |
| 2011 | 1,650 | 2,115 | 1,025 | 1,160 | -460 | -28.4 | 41,526,000 |
| 2010 | 1,200 | 1,900 | 1,120 | 1,620 | +430 | +36.1 | 47,855,600 |
| 2009 | 1,055 | 1,545 | 510 | 1,190 | +185 | +18.4 | 30,966,800 |
| 2008 | 2,630 | 2,850 | 1,000 | 1,005 | -1,875 | -65.1 | 27,401,000 |
| 2007 | 2,680 | 3,435 | 2,465 | 2,880 | +210 | +7.9 | 29,215,200 |
| 2006 | 2,785 | 2,900 | 2,155 | 2,670 | -65 | -2.4 | 29,978,000 |
| 2005 | 3,175 | 3,305 | 2,210 | 2,735 | -435 | -13.7 | 31,575,600 |
| 2004 | 3,340 | 3,875 | 2,880 | 3,170 | -130 | -3.9 | 21,927,200 |
| 2003 | 1,960 | 3,310 | 1,910 | 3,300 | +1,360 | +70.1 | 22,074,600 |
| 2002 | 1,940 | 2,310 | 1,530 | 1,940 | +15 | +0.8 | 13,174,200 |
| 2001 | 2,605 | 3,100 | 1,725 | 1,925 | -730 | -27.5 | 13,030,800 |
| 2000 | 3,050 | 4,245 | 2,255 | 2,655 | -395 | -13.0 | 17,160,600 |
| 1999 | 4,280 | 6,000 | 2,650 | 3,050 | -1,225 | -28.7 | 9,684,800 |
| 1998 | 2,850 | 4,825 | 2,480 | 4,275 | +1,475 | +52.7 | 9,793,800 |
| 1997 | 4,640 | 5,550 | 2,425 | 2,800 | -1,840 | -39.7 | 19,631,400 |
| 1996 | 3,350 | 4,670 | 3,145 | 4,640 | +1,330 | +40.2 | 19,303,400 |
| 1995 | 3,425 | 3,490 | 2,025 | 3,310 | -135 | -3.9 | 10,414,200 |
| 1994 | 2,625 | 3,520 | 2,575 | 3,445 | +870 | +33.8 | 11,423,400 |
▶︎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