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) |
---|---|---|---|---|---|---|---|
2/18 | 1,298 | 1,339 | 1,298 | 1,333 | +38 | +2.9 | 49,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 1,095 | 1,103 | 1,081 | 1,086 | +2 | +0.2 | 46,400 |
6/21 | 1,073 | 1,113 | 1,054 | 1,084 | +8 | +0.7 | 139,300 |
6/14 | 1,072 | 1,093 | 1,071 | 1,076 | -2 | -0.2 | 49,900 |
6/7 | 1,080 | 1,092 | 1,047 | 1,078 | +5 | +0.5 | 83,100 |
5/31 | 1,108 | 1,129 | 1,021 | 1,073 | -35 | -3.2 | 297,200 |
5/24 | 1,146 | 1,166 | 1,100 | 1,108 | -38 | -3.3 | 215,100 |
5/17 | 1,178 | 1,189 | 1,115 | 1,146 | -17 | -1.5 | 241,700 |
5/10 | 1,124 | 1,163 | 1,124 | 1,163 | +37 | +3.3 | 73,800 |
5/2 | 1,119 | 1,144 | 1,118 | 1,126 | +10 | +0.9 | 78,200 |
4/26 | 1,089 | 1,153 | 1,085 | 1,116 | +41 | +3.8 | 224,400 |
4/19 | 1,134 | 1,157 | 1,057 | 1,075 | -69 | -6.0 | 232,400 |
4/12 | 1,229 | 1,248 | 1,144 | 1,144 | -78 | -6.4 | 424,700 |
4/5 | 1,210 | 1,260 | 1,191 | 1,222 | +20 | +1.7 | 194,000 |
3/29 | 1,187 | 1,209 | 1,171 | 1,202 | +12 | +1.0 | 132,400 |
3/22 | 1,139 | 1,195 | 1,133 | 1,190 | +60 | +5.3 | 217,700 |
3/15 | 1,116 | 1,139 | 1,061 | 1,130 | +9 | +0.8 | 215,900 |
3/8 | 1,086 | 1,129 | 1,066 | 1,121 | +35 | +3.2 | 182,300 |
3/1 | 1,075 | 1,103 | 1,061 | 1,086 | +11 | +1.0 | 163,200 |
2/22 | 1,036 | 1,077 | 1,036 | 1,075 | +40 | +3.9 | 158,500 |
2/16 | 1,039 | 1,065 | 1,022 | 1,035 | -7 | -0.7 | 162,100 |
2/9 | 1,058 | 1,071 | 1,032 | 1,042 | -16 | -1.5 | 190,400 |
2/2 | 1,097 | 1,109 | 1,054 | 1,058 | -36 | -3.3 | 196,500 |
1/26 | 1,068 | 1,156 | 1,065 | 1,094 | +27 | +2.5 | 389,300 |
1/19 | 1,053 | 1,083 | 1,047 | 1,067 | +15 | +1.4 | 485,800 |
1/12 | 999 | 1,057 | 995 | 1,052 | +56 | +5.6 | 419,300 |
1/5 | 977 | 1,002 | 971 | 996 | +23 | +2.4 | 69,800 |
12/29 | 966 | 978 | 956 | 973 | +12 | +1.3 | 96,200 |
▶︎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