！決算発表予定日 2025/01/31
6508東証P貸借
業種 電気機器
明電舎 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 |
|---|---|
| 4,500 (24/12/18) | 2,610 (24/02/28) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,500 (24/12/18) | 2,389 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,820 | 3,915 | 3,770 | 3,915 | +55 | +1.4 | 257,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,895 | 3,910 | 3,795 | 3,860 | +55 | +1.5 | 378,500 |
| 1/28 | 3,940 | 3,940 | 3,715 | 3,805 | -275 | -6.7 | 790,700 |
| 1/27 | 4,220 | 4,245 | 4,065 | 4,080 | -95 | -2.3 | 301,100 |
| 1/24 | 4,260 | 4,280 | 4,155 | 4,175 | -100 | -2.3 | 408,000 |
| 1/23 | 4,375 | 4,395 | 4,255 | 4,275 | -35 | -0.8 | 262,600 |
| 1/22 | 4,175 | 4,325 | 4,175 | 4,310 | +130 | +3.1 | 362,800 |
| 1/21 | 4,170 | 4,190 | 4,130 | 4,180 | -20 | -0.5 | 133,000 |
| 1/20 | 4,180 | 4,200 | 4,145 | 4,200 | +75 | +1.8 | 175,300 |
| 1/17 | 4,070 | 4,160 | 4,030 | 4,125 | +35 | +0.9 | 160,600 |
| 1/16 | 4,120 | 4,160 | 4,050 | 4,090 | +110 | +2.8 | 298,000 |
| 1/15 | 4,020 | 4,020 | 3,955 | 3,980 | -25 | -0.6 | 151,500 |
| 1/14 | 4,060 | 4,060 | 3,950 | 4,005 | -55 | -1.4 | 197,500 |
| 1/10 | 4,070 | 4,120 | 4,060 | 4,060 | -80 | -1.9 | 141,500 |
| 1/9 | 4,200 | 4,205 | 4,105 | 4,140 | -115 | -2.7 | 151,100 |
| 1/8 | 4,225 | 4,275 | 4,205 | 4,255 | -5 | -0.1 | 207,300 |
| 1/7 | 4,360 | 4,365 | 4,235 | 4,260 | -35 | -0.8 | 193,500 |
| 1/6 | 4,395 | 4,440 | 4,265 | 4,295 | -80 | -1.8 | 183,900 |
| 12/30 | 4,410 | 4,425 | 4,265 | 4,375 | -10 | -0.2 | 226,700 |
| 12/27 | 4,445 | 4,445 | 4,365 | 4,385 | -60 | -1.4 | 147,200 |
| 12/26 | 4,385 | 4,460 | 4,360 | 4,445 | +70 | +1.6 | 180,200 |
| 12/25 | 4,380 | 4,380 | 4,310 | 4,375 | +10 | +0.2 | 117,100 |
| 12/24 | 4,380 | 4,390 | 4,305 | 4,365 | +25 | +0.6 | 185,800 |
| 12/23 | 4,365 | 4,395 | 4,300 | 4,340 | -5 | -0.1 | 183,700 |
| 12/20 | 4,325 | 4,395 | 4,290 | 4,345 | +5 | +0.1 | 248,500 |
| 12/19 | 4,195 | 4,360 | 4,180 | 4,340 | +5 | +0.1 | 290,900 |
| 12/18 | 4,345 | 4,500 | 4,245 | 4,335 | +270 | +6.6 | 774,700 |
| 12/17 | 4,055 | 4,125 | 4,030 | 4,065 | 0 | 0.0 | 145,100 |
| 12/16 | 3,965 | 4,095 | 3,950 | 4,065 | +105 | +2.7 | 185,400 |
| 12/13 | 3,905 | 3,960 | 3,895 | 3,960 | +15 | +0.4 | 105,100 |
| 12/12 | 3,960 | 4,000 | 3,915 | 3,945 | +35 | +0.9 | 170,600 |
▶︎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
