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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,130 | 1,153 | 1,125 | 1,147 | +29 | +2.6 | 40,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,112 | 1,131 | 1,110 | 1,118 | +12 | +1.1 | 26,500 |
| 4/22 | 1,089 | 1,109 | 1,085 | 1,106 | +31 | +2.9 | 37,400 |
| 4/19 | 1,085 | 1,093 | 1,057 | 1,075 | -12 | -1.1 | 49,900 |
| 4/18 | 1,072 | 1,093 | 1,065 | 1,087 | +15 | +1.4 | 33,300 |
| 4/17 | 1,095 | 1,108 | 1,072 | 1,072 | -23 | -2.1 | 40,900 |
| 4/16 | 1,133 | 1,133 | 1,093 | 1,095 | -49 | -4.3 | 58,500 |
| 4/15 | 1,134 | 1,157 | 1,134 | 1,144 | 0 | 0.0 | 49,800 |
| 4/12 | 1,194 | 1,208 | 1,144 | 1,144 | -80 | -6.5 | 182,800 |
| 4/11 | 1,218 | 1,229 | 1,196 | 1,224 | -24 | -1.9 | 92,300 |
| 4/10 | 1,236 | 1,248 | 1,228 | 1,248 | +15 | +1.2 | 43,500 |
| 4/9 | 1,183 | 1,233 | 1,183 | 1,233 | +53 | +4.5 | 36,200 |
| 4/8 | 1,229 | 1,236 | 1,178 | 1,180 | -42 | -3.4 | 69,900 |
| 4/5 | 1,240 | 1,259 | 1,199 | 1,222 | -38 | -3.0 | 39,300 |
| 4/4 | 1,235 | 1,260 | 1,219 | 1,260 | +20 | +1.6 | 40,600 |
| 4/3 | 1,198 | 1,245 | 1,191 | 1,240 | +39 | +3.3 | 57,900 |
| 4/2 | 1,197 | 1,210 | 1,191 | 1,201 | +3 | +0.3 | 29,100 |
| 4/1 | 1,210 | 1,214 | 1,197 | 1,198 | -4 | -0.3 | 27,100 |
| 3/29 | 1,194 | 1,209 | 1,194 | 1,202 | +14 | +1.2 | 25,300 |
| 3/28 | 1,176 | 1,204 | 1,175 | 1,188 | +12 | +1.0 | 39,700 |
| 3/27 | 1,185 | 1,197 | 1,176 | 1,176 | -9 | -0.8 | 23,300 |
| 3/26 | 1,182 | 1,188 | 1,171 | 1,185 | +3 | +0.3 | 18,600 |
| 3/25 | 1,187 | 1,198 | 1,181 | 1,182 | -8 | -0.7 | 25,500 |
| 3/22 | 1,192 | 1,195 | 1,182 | 1,190 | 0 | 0.0 | 26,100 |
| 3/21 | 1,189 | 1,195 | 1,173 | 1,190 | +13 | +1.1 | 51,600 |
| 3/19 | 1,150 | 1,177 | 1,150 | 1,177 | +27 | +2.4 | 75,200 |
| 3/18 | 1,139 | 1,152 | 1,133 | 1,150 | +20 | +1.8 | 64,800 |
| 3/15 | 1,120 | 1,139 | 1,098 | 1,130 | +6 | +0.5 | 34,600 |
| 3/14 | 1,093 | 1,124 | 1,093 | 1,124 | +28 | +2.6 | 31,500 |
| 3/13 | 1,093 | 1,100 | 1,089 | 1,096 | +8 | +0.7 | 25,200 |
| 3/12 | 1,062 | 1,088 | 1,062 | 1,088 | +8 | +0.7 | 51,400 |
▶︎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