！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
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,080 | 1,093 | 1,047 | 1,076 | +3 | +0.3 | 146,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,516 | 1,516 | 1,235 | 1,237 | -280 | -18.5 | 434,900 |
| 19/04 | 1,217 | 1,549 | 1,217 | 1,517 | +304 | +25.1 | 570,300 |
| 19/03 | 1,292 | 1,305 | 1,161 | 1,213 | -77 | -6.0 | 780,400 |
| 19/02 | 1,324 | 1,360 | 1,242 | 1,290 | -34 | -2.6 | 319,300 |
| 19/01 | 1,185 | 1,387 | 1,155 | 1,324 | +109 | +9.0 | 479,400 |
| 18/12 | 1,552 | 1,565 | 1,065 | 1,215 | -319 | -20.8 | 776,100 |
| 18/11 | 1,610 | 1,647 | 1,465 | 1,534 | -63 | -3.9 | 432,000 |
| 18/10 | 1,799 | 1,835 | 1,500 | 1,597 | -180 | -10.1 | 527,200 |
| 18/09 | 1,622 | 1,848 | 1,509 | 1,777 | +158 | +9.8 | 592,900 |
| 18/08 | 1,682 | 1,719 | 1,516 | 1,619 | -72 | -4.3 | 584,100 |
| 18/07 | 1,871 | 1,902 | 1,583 | 1,691 | -181 | -9.7 | 592,900 |
| 18/06 | 1,733 | 1,914 | 1,732 | 1,872 | +130 | +7.5 | 440,700 |
| 18/05 | 1,850 | 1,916 | 1,707 | 1,742 | -102 | -5.5 | 696,300 |
| 18/04 | 1,778 | 1,871 | 1,655 | 1,844 | +52 | +2.9 | 1,142,800 |
| 18/03 | 1,802 | 1,840 | 1,618 | 1,792 | -22 | -1.2 | 809,600 |
| 18/02 | 2,017 | 2,035 | 1,589 | 1,814 | -174 | -8.8 | 2,011,200 |
| 18/01 | 1,920 | 2,223 | 1,803 | 1,988 | +70 | +3.7 | 3,299,400 |
| 17/12 | 1,855 | 2,000 | 1,785 | 1,918 | +64 | +3.5 | 1,413,600 |
| 17/11 | 2,014 | 2,014 | 1,842 | 1,854 | -156 | -7.8 | 1,274,300 |
| 17/10 | 2,528 | 2,528 | 1,973 | 2,010 | -479 | -19.2 | 2,603,000 |
| 17/09 | 2,109 | 2,540 | 1,989 | 2,489 | +380 | +18.0 | 1,498,000 |
| 17/08 | 1,913 | 2,128 | 1,903 | 2,109 | +185 | +9.6 | 1,038,600 |
| 17/07 | 1,665 | 1,953 | 1,640 | 1,924 | +258 | +15.5 | 1,081,700 |
| 17/06 | 1,620 | 1,674 | 1,583 | 1,666 | +44 | +2.7 | 569,100 |
| 17/05 | 1,669 | 1,708 | 1,614 | 1,622 | -20 | -1.2 | 748,300 |
| 17/04 | 1,702 | 2,068 | 1,580 | 1,642 | -56 | -3.3 | 2,807,900 |
| 17/03 | 1,728 | 1,815 | 1,698 | 1,698 | -30 | -1.7 | 400,200 |
| 17/02 | 1,650 | 1,784 | 1,595 | 1,728 | +70 | +4.2 | 464,600 |
| 17/01 | 1,586 | 1,682 | 1,577 | 1,658 | +71 | +4.5 | 428,800 |
| 16/12 | 1,575 | 1,645 | 1,539 | 1,587 | +29 | +1.9 | 510,500 |
▶︎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