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
1,316.9
円
(15:20)
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 |
---|---|
1,373 (25/01/15) | 887 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,373 (25/01/15) | 887 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,339 | 1,340 | 1,311 | 1,323 | -10 | -0.8 | 18,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/18 | 1,072 | 1,108 | 1,048 | 1,085 | -16 | -1.5 | 56,600 |
11/15 | 1,113 | 1,135 | 1,078 | 1,101 | -22 | -2.0 | 36,600 |
11/14 | 1,122 | 1,138 | 1,117 | 1,123 | -2 | -0.2 | 25,300 |
11/13 | 1,123 | 1,133 | 1,114 | 1,125 | -6 | -0.5 | 9,900 |
11/12 | 1,112 | 1,131 | 1,112 | 1,131 | +4 | +0.4 | 34,500 |
11/11 | 1,120 | 1,127 | 1,115 | 1,127 | +8 | +0.7 | 14,700 |
11/8 | 1,140 | 1,144 | 1,112 | 1,119 | -7 | -0.6 | 12,300 |
11/7 | 1,114 | 1,131 | 1,105 | 1,126 | +26 | +2.4 | 26,700 |
11/6 | 1,100 | 1,112 | 1,089 | 1,100 | +12 | +1.1 | 13,900 |
11/5 | 1,088 | 1,088 | 1,073 | 1,088 | +1 | +0.1 | 18,900 |
11/1 | 1,080 | 1,095 | 1,075 | 1,087 | -11 | -1.0 | 18,400 |
10/31 | 1,072 | 1,098 | 1,066 | 1,098 | +31 | +2.9 | 19,300 |
10/30 | 1,068 | 1,077 | 1,060 | 1,067 | -7 | -0.7 | 69,100 |
10/29 | 1,077 | 1,078 | 1,060 | 1,074 | -3 | -0.3 | 29,000 |
10/28 | 1,061 | 1,084 | 1,057 | 1,077 | +10 | +0.9 | 42,700 |
10/25 | 1,086 | 1,091 | 1,062 | 1,067 | -19 | -1.8 | 43,000 |
10/24 | 1,082 | 1,092 | 1,066 | 1,086 | +5 | +0.5 | 40,800 |
10/23 | 1,096 | 1,103 | 1,081 | 1,081 | -14 | -1.3 | 32,000 |
10/22 | 1,147 | 1,155 | 1,095 | 1,095 | -45 | -4.0 | 48,500 |
10/21 | 1,110 | 1,142 | 1,110 | 1,140 | +32 | +2.9 | 43,400 |
10/18 | 1,109 | 1,123 | 1,104 | 1,108 | 0 | 0.0 | 33,700 |
10/17 | 1,113 | 1,140 | 1,098 | 1,108 | -3 | -0.3 | 36,100 |
10/16 | 1,095 | 1,140 | 1,092 | 1,111 | -27 | -2.4 | 67,900 |
10/15 | 1,149 | 1,162 | 1,135 | 1,138 | -7 | -0.6 | 53,100 |
10/11 | 1,131 | 1,154 | 1,128 | 1,145 | +6 | +0.5 | 15,900 |
10/10 | 1,178 | 1,178 | 1,126 | 1,139 | -9 | -0.8 | 27,100 |
10/9 | 1,178 | 1,182 | 1,139 | 1,148 | -15 | -1.3 | 34,200 |
10/8 | 1,191 | 1,200 | 1,162 | 1,163 | -43 | -3.6 | 27,900 |
10/7 | 1,199 | 1,209 | 1,187 | 1,206 | +26 | +2.2 | 28,700 |
10/4 | 1,180 | 1,193 | 1,170 | 1,180 | -4 | -0.3 | 32,300 |
▶︎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