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
1,266.3
円
(10:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,342 | 1,342 | 1,260 | 1,267 | -76 | -5.7 | 107,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,340 | 1,363 | 1,304 | 1,343 | +3 | +0.2 | 158,500 |
| 1/17 | 1,208 | 1,373 | 1,200 | 1,340 | +123 | +10.1 | 516,800 |
| 1/10 | 1,265 | 1,281 | 1,207 | 1,217 | +12 | +1.0 | 247,400 |
| 12/30 | 1,184 | 1,214 | 1,181 | 1,205 | +36 | +3.1 | 40,400 |
| 12/27 | 1,101 | 1,169 | 1,094 | 1,169 | +54 | +4.8 | 136,200 |
| 12/20 | 1,116 | 1,124 | 1,080 | 1,115 | 0 | 0.0 | 78,300 |
| 12/13 | 1,115 | 1,131 | 1,102 | 1,115 | +15 | +1.4 | 59,800 |
| 12/6 | 1,078 | 1,125 | 1,072 | 1,100 | +20 | +1.9 | 120,700 |
| 11/29 | 1,113 | 1,135 | 1,067 | 1,080 | -33 | -3.0 | 111,900 |
| 11/22 | 1,072 | 1,134 | 1,048 | 1,113 | +12 | +1.1 | 169,000 |
| 11/15 | 1,120 | 1,138 | 1,078 | 1,101 | -18 | -1.6 | 121,000 |
| 11/8 | 1,088 | 1,144 | 1,073 | 1,119 | +32 | +2.9 | 71,800 |
| 11/1 | 1,061 | 1,098 | 1,057 | 1,087 | +20 | +1.9 | 178,500 |
| 10/25 | 1,110 | 1,155 | 1,062 | 1,067 | -41 | -3.7 | 207,700 |
| 10/18 | 1,149 | 1,162 | 1,092 | 1,108 | -37 | -3.2 | 190,800 |
| 10/11 | 1,199 | 1,209 | 1,126 | 1,145 | -35 | -3.0 | 133,800 |
| 10/4 | 1,152 | 1,220 | 1,150 | 1,180 | -11 | -0.9 | 165,300 |
| 9/27 | 1,159 | 1,207 | 1,152 | 1,191 | +39 | +3.4 | 138,800 |
| 9/20 | 1,079 | 1,157 | 1,070 | 1,152 | +76 | +7.1 | 153,100 |
| 9/13 | 1,033 | 1,094 | 1,032 | 1,076 | +7 | +0.7 | 142,900 |
| 9/6 | 1,184 | 1,197 | 1,069 | 1,069 | -103 | -8.8 | 190,800 |
| 8/30 | 1,126 | 1,179 | 1,125 | 1,172 | +30 | +2.6 | 88,500 |
| 8/23 | 1,149 | 1,149 | 1,107 | 1,142 | -7 | -0.6 | 84,800 |
| 8/16 | 1,064 | 1,149 | 1,064 | 1,149 | +73 | +6.8 | 174,100 |
| 8/9 | 985 | 1,083 | 887 | 1,076 | -4 | -0.4 | 560,400 |
| 8/2 | 1,220 | 1,248 | 1,080 | 1,080 | -136 | -11.2 | 395,500 |
| 7/26 | 1,210 | 1,240 | 1,161 | 1,216 | +9 | +0.8 | 303,500 |
| 7/19 | 1,282 | 1,300 | 1,190 | 1,207 | +126 | +11.7 | 904,300 |
| 7/12 | 1,069 | 1,085 | 1,045 | 1,081 | +16 | +1.5 | 163,100 |
| 7/5 | 1,087 | 1,097 | 1,065 | 1,065 | -21 | -1.9 | 74,600 |
▶︎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
