！決算発表予定日 2024/07/12
6505東証S貸借
業種 電気機器
東洋電機製造 株価時系列データ
PTS
1,087.6
円
(10:11)
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 |
|---|---|
| 1,260 (24/04/04) | 900 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,260 (24/04/04) | 971 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,097 | 1,097 | 1,085 | 1,087 | -8 | -0.7 | 3,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,095 | 1,103 | 1,087 | 1,095 | 0 | 0.0 | 9,600 |
| 6/24 | 1,095 | 1,096 | 1,085 | 1,095 | +11 | +1.0 | 9,400 |
| 6/21 | 1,094 | 1,106 | 1,084 | 1,084 | -13 | -1.2 | 18,000 |
| 6/20 | 1,113 | 1,113 | 1,076 | 1,097 | -3 | -0.3 | 21,400 |
| 6/19 | 1,088 | 1,100 | 1,077 | 1,100 | +24 | +2.2 | 77,200 |
| 6/18 | 1,069 | 1,081 | 1,069 | 1,076 | +7 | +0.7 | 10,000 |
| 6/17 | 1,073 | 1,073 | 1,054 | 1,069 | -7 | -0.7 | 12,700 |
| 6/14 | 1,074 | 1,087 | 1,073 | 1,076 | -2 | -0.2 | 13,300 |
| 6/13 | 1,076 | 1,089 | 1,071 | 1,078 | +2 | +0.2 | 11,900 |
| 6/12 | 1,084 | 1,087 | 1,071 | 1,076 | -8 | -0.7 | 7,800 |
| 6/11 | 1,090 | 1,093 | 1,082 | 1,084 | +2 | +0.2 | 10,200 |
| 6/10 | 1,072 | 1,082 | 1,072 | 1,082 | +4 | +0.4 | 6,700 |
| 6/7 | 1,070 | 1,078 | 1,066 | 1,078 | +14 | +1.3 | 5,200 |
| 6/6 | 1,058 | 1,068 | 1,058 | 1,064 | +10 | +1.0 | 11,600 |
| 6/5 | 1,066 | 1,076 | 1,047 | 1,054 | -12 | -1.1 | 27,700 |
| 6/4 | 1,089 | 1,089 | 1,066 | 1,066 | -23 | -2.1 | 15,000 |
| 6/3 | 1,080 | 1,092 | 1,078 | 1,089 | +16 | +1.5 | 23,600 |
| 5/31 | 1,066 | 1,074 | 1,053 | 1,073 | +27 | +2.6 | 45,900 |
| 5/30 | 1,040 | 1,046 | 1,021 | 1,046 | -36 | -3.3 | 97,600 |
| 5/29 | 1,108 | 1,108 | 1,082 | 1,082 | -22 | -2.0 | 80,600 |
| 5/28 | 1,102 | 1,129 | 1,102 | 1,104 | +2 | +0.2 | 44,500 |
| 5/27 | 1,108 | 1,111 | 1,092 | 1,102 | -6 | -0.5 | 28,600 |
| 5/24 | 1,124 | 1,126 | 1,100 | 1,108 | -11 | -1.0 | 37,200 |
| 5/23 | 1,127 | 1,131 | 1,117 | 1,119 | -3 | -0.3 | 46,100 |
| 5/22 | 1,146 | 1,158 | 1,122 | 1,122 | -25 | -2.2 | 66,000 |
| 5/21 | 1,150 | 1,166 | 1,147 | 1,147 | 0 | 0.0 | 37,700 |
| 5/20 | 1,146 | 1,154 | 1,142 | 1,147 | +1 | +0.1 | 28,100 |
| 5/17 | 1,130 | 1,146 | 1,121 | 1,146 | +16 | +1.4 | 16,000 |
| 5/16 | 1,146 | 1,155 | 1,115 | 1,130 | -18 | -1.6 | 37,400 |
| 5/15 | 1,178 | 1,178 | 1,143 | 1,148 | -31 | -2.6 | 44,600 |
▶︎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