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
1,146.8
円
(12:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,146 | 1,166 | 1,142 | 1,147 | +1 | +0.1 | 96,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 986 | 1,004 | 937 | 942 | -43 | -4.4 | 207,100 |
| 10/13 | 978 | 994 | 974 | 985 | +8 | +0.8 | 79,700 |
| 10/6 | 984 | 997 | 942 | 977 | -6 | -0.6 | 140,900 |
| 9/29 | 1,010 | 1,018 | 973 | 983 | -31 | -3.1 | 131,100 |
| 9/22 | 1,025 | 1,047 | 1,006 | 1,014 | -8 | -0.8 | 133,300 |
| 9/15 | 1,012 | 1,035 | 995 | 1,022 | +4 | +0.4 | 104,500 |
| 9/8 | 1,033 | 1,045 | 1,015 | 1,018 | -15 | -1.5 | 100,200 |
| 9/1 | 1,015 | 1,039 | 1,011 | 1,033 | +22 | +2.2 | 110,300 |
| 8/25 | 1,015 | 1,017 | 988 | 1,011 | +1 | +0.1 | 206,000 |
| 8/18 | 959 | 1,016 | 949 | 1,010 | +52 | +5.4 | 160,900 |
| 8/10 | 957 | 966 | 938 | 958 | +1 | +0.1 | 83,400 |
| 8/4 | 965 | 978 | 942 | 957 | +7 | +0.7 | 145,400 |
| 7/28 | 942 | 977 | 940 | 950 | +11 | +1.2 | 182,500 |
| 7/21 | 937 | 944 | 920 | 939 | +5 | +0.5 | 123,900 |
| 7/14 | 955 | 969 | 917 | 934 | -19 | -2.0 | 242,000 |
| 7/7 | 991 | 993 | 953 | 953 | -27 | -2.8 | 74,600 |
| 6/30 | 955 | 989 | 947 | 980 | +25 | +2.6 | 156,300 |
| 6/23 | 951 | 977 | 946 | 955 | +5 | +0.5 | 159,700 |
| 6/16 | 954 | 976 | 941 | 950 | -9 | -0.9 | 139,500 |
| 6/9 | 946 | 969 | 946 | 959 | +17 | +1.8 | 139,100 |
| 6/2 | 1,008 | 1,018 | 919 | 942 | -69 | -6.8 | 293,400 |
| 5/26 | 1,030 | 1,030 | 1,006 | 1,011 | -18 | -1.8 | 180,000 |
| 5/19 | 1,051 | 1,058 | 1,018 | 1,029 | -17 | -1.6 | 164,300 |
| 5/12 | 1,033 | 1,081 | 1,033 | 1,046 | +13 | +1.3 | 177,900 |
| 5/2 | 1,023 | 1,042 | 1,015 | 1,033 | +13 | +1.3 | 53,000 |
| 4/28 | 1,001 | 1,056 | 1,000 | 1,020 | +23 | +2.3 | 241,100 |
| 4/21 | 952 | 1,027 | 949 | 997 | +60 | +6.4 | 294,100 |
| 4/14 | 906 | 939 | 906 | 937 | +29 | +3.2 | 113,100 |
| 4/7 | 922 | 933 | 900 | 908 | -14 | -1.5 | 125,900 |
| 3/31 | 895 | 925 | 893 | 922 | +32 | +3.6 | 84,200 |
▶︎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