6508東証P貸借
業種 電気機器
明電舎 株価時系列データ
PTS
4,044
円
(21:56)
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) | 2,503 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,500 (24/12/18) | 2,389 (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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,395 | 4,440 | 4,060 | 4,060 | -315 | -7.2 | 1,018,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,160 | 1,180 | 905 | 950 | -215 | -18.5 | 2,364,200 |
| 02/05 | 1,125 | 1,225 | 1,035 | 1,165 | +65 | +5.9 | 2,635,800 |
| 02/04 | 1,190 | 1,240 | 1,040 | 1,100 | -105 | -8.7 | 3,099,000 |
| 02/03 | 1,030 | 1,440 | 1,015 | 1,205 | +180 | +17.6 | 2,868,800 |
| 02/02 | 910 | 1,055 | 850 | 1,025 | +125 | +13.9 | 1,671,600 |
| 02/01 | 1,080 | 1,160 | 890 | 900 | -185 | -17.1 | 1,554,400 |
| 01/12 | 1,185 | 1,185 | 1,000 | 1,085 | -90 | -7.7 | 2,358,400 |
| 01/11 | 1,320 | 1,350 | 1,125 | 1,175 | -120 | -9.3 | 1,727,600 |
| 01/10 | 1,325 | 1,495 | 1,270 | 1,295 | -25 | -1.9 | 1,873,800 |
| 01/09 | 1,575 | 1,575 | 1,155 | 1,320 | -245 | -15.7 | 2,355,000 |
| 01/08 | 1,700 | 1,865 | 1,535 | 1,565 | -110 | -6.6 | 3,175,200 |
| 01/07 | 2,095 | 2,100 | 1,630 | 1,675 | -445 | -21.0 | 6,688,000 |
| 01/06 | 1,245 | 2,200 | 1,230 | 2,120 | +900 | +73.8 | 17,305,800 |
| 01/05 | 1,200 | 1,295 | 1,045 | 1,220 | +65 | +5.6 | 2,667,400 |
| 01/04 | 965 | 1,225 | 945 | 1,155 | +230 | +24.9 | 2,877,600 |
| 01/03 | 955 | 990 | 830 | 925 | -50 | -5.1 | 1,611,800 |
| 01/02 | 945 | 1,020 | 905 | 975 | +35 | +3.7 | 972,000 |
| 01/01 | 950 | 965 | 860 | 940 | +20 | +2.2 | 906,200 |
| 00/12 | 1,040 | 1,085 | 840 | 920 | -120 | -11.5 | 1,374,800 |
| 00/11 | 900 | 1,050 | 900 | 1,040 | +125 | +13.7 | 1,047,000 |
| 00/10 | 1,030 | 1,070 | 900 | 915 | -70 | -7.1 | 1,208,200 |
| 00/09 | 1,350 | 1,360 | 985 | 985 | -340 | -25.7 | 3,125,200 |
| 00/08 | 975 | 1,435 | 975 | 1,325 | +325 | +32.5 | 5,608,400 |
| 00/07 | 1,145 | 1,180 | 1,000 | 1,000 | -150 | -13.0 | 854,400 |
| 00/06 | 1,045 | 1,175 | 975 | 1,150 | +130 | +12.8 | 1,401,600 |
| 00/05 | 945 | 1,075 | 910 | 1,020 | +120 | +13.3 | 1,090,400 |
| 00/04 | 1,075 | 1,230 | 750 | 900 | -150 | -14.3 | 2,473,000 |
| 00/03 | 815 | 1,150 | 800 | 1,050 | +220 | +26.5 | 2,165,000 |
| 00/02 | 795 | 1,040 | 750 | 830 | ー | ー | 1,184,400 |
▶︎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
