！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) |
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 | 1,113 | 1,047 | 1,087 | +14 | +1.3 | 295,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,475 | 1,710 | 1,405 | 1,558 | +83 | +5.6 | 517,000 |
| 16/10 | 1,615 | 1,625 | 1,440 | 1,475 | -125 | -7.8 | 367,400 |
| 16/09 | 1,525 | 1,630 | 1,495 | 1,600 | +75 | +4.9 | 203,800 |
| 16/08 | 1,510 | 1,690 | 1,485 | 1,525 | +5 | +0.3 | 418,200 |
| 16/07 | 1,315 | 1,585 | 1,190 | 1,520 | +210 | +16.0 | 980,600 |
| 16/06 | 1,630 | 1,630 | 1,300 | 1,310 | -320 | -19.6 | 337,800 |
| 16/05 | 1,585 | 1,655 | 1,555 | 1,630 | +50 | +3.2 | 390,800 |
| 16/04 | 1,985 | 1,985 | 1,545 | 1,580 | -395 | -20.0 | 812,800 |
| 16/03 | 1,640 | 2,035 | 1,615 | 1,975 | +335 | +20.4 | 282,000 |
| 16/02 | 1,780 | 1,845 | 1,455 | 1,640 | -100 | -5.8 | 302,800 |
| 16/01 | 2,085 | 2,085 | 1,665 | 1,740 | -380 | -17.9 | 404,000 |
| 15/12 | 2,205 | 2,220 | 2,000 | 2,120 | -85 | -3.9 | 429,800 |
| 15/11 | 2,190 | 2,250 | 2,135 | 2,205 | -10 | -0.5 | 372,800 |
| 15/10 | 1,925 | 2,225 | 1,900 | 2,215 | +270 | +13.9 | 389,600 |
| 15/09 | 2,125 | 2,185 | 1,930 | 1,945 | -220 | -10.2 | 440,600 |
| 15/08 | 1,965 | 2,170 | 1,730 | 2,165 | +210 | +10.7 | 932,200 |
| 15/07 | 2,205 | 2,240 | 1,920 | 1,955 | -245 | -11.1 | 1,004,800 |
| 15/06 | 2,310 | 2,390 | 2,185 | 2,200 | -130 | -5.6 | 878,000 |
| 15/05 | 2,130 | 2,585 | 2,110 | 2,330 | +190 | +8.9 | 3,041,200 |
| 15/04 | 2,130 | 2,255 | 2,105 | 2,140 | +5 | +0.2 | 533,000 |
| 15/03 | 2,130 | 2,170 | 2,055 | 2,135 | +25 | +1.2 | 477,800 |
| 15/02 | 2,105 | 2,185 | 2,050 | 2,110 | -35 | -1.6 | 539,800 |
| 15/01 | 1,975 | 2,155 | 1,935 | 2,145 | +145 | +7.3 | 779,600 |
| 14/12 | 2,065 | 2,065 | 1,905 | 2,000 | -40 | -2.0 | 640,800 |
| 14/11 | 2,165 | 2,175 | 1,900 | 2,040 | +50 | +2.5 | 879,400 |
| 14/10 | 2,365 | 2,365 | 1,810 | 1,990 | -345 | -14.8 | 1,124,600 |
| 14/09 | 2,285 | 2,395 | 2,270 | 2,335 | +70 | +3.1 | 780,200 |
| 14/08 | 2,175 | 2,395 | 2,045 | 2,265 | +45 | +2.0 | 1,145,400 |
| 14/07 | 2,100 | 2,265 | 1,935 | 2,220 | +125 | +6.0 | 1,368,200 |
| 14/06 | 1,870 | 2,140 | 1,855 | 2,095 | +225 | +12.0 | 883,400 |
▶︎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