！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,550 (24/04/25) | 1,827 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,550 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,925 | 3,550 | 2,663 | 3,370 | +433 | +14.7 | 6,453,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,475 | 2,639 | 2,435 | 2,475 | +17 | +0.7 | 2,415,600 |
| 21/08 | 2,447 | 2,529 | 2,282 | 2,458 | +91 | +3.8 | 3,055,800 |
| 21/07 | 2,217 | 2,433 | 2,119 | 2,367 | +158 | +7.2 | 3,688,600 |
| 21/06 | 2,250 | 2,374 | 2,189 | 2,209 | -45 | -2.0 | 2,705,600 |
| 21/05 | 2,341 | 2,446 | 2,202 | 2,254 | -66 | -2.8 | 3,385,600 |
| 21/04 | 2,420 | 2,554 | 2,297 | 2,320 | -87 | -3.6 | 3,413,900 |
| 21/03 | 2,323 | 2,593 | 2,255 | 2,407 | +124 | +5.4 | 4,890,200 |
| 21/02 | 2,413 | 2,519 | 2,257 | 2,283 | -146 | -6.0 | 4,893,200 |
| 21/01 | 2,399 | 2,927 | 2,321 | 2,429 | +107 | +4.6 | 13,400,000 |
| 20/12 | 1,818 | 2,355 | 1,815 | 2,322 | +504 | +27.7 | 6,928,500 |
| 20/11 | 1,623 | 1,905 | 1,601 | 1,818 | +226 | +14.2 | 4,453,500 |
| 20/10 | 1,634 | 1,676 | 1,502 | 1,592 | -23 | -1.4 | 2,903,400 |
| 20/09 | 1,623 | 1,728 | 1,586 | 1,615 | -20 | -1.2 | 2,584,000 |
| 20/08 | 1,523 | 1,758 | 1,523 | 1,635 | +72 | +4.6 | 2,618,100 |
| 20/07 | 1,767 | 1,778 | 1,552 | 1,563 | -182 | -10.4 | 3,208,700 |
| 20/06 | 1,842 | 1,889 | 1,642 | 1,745 | -77 | -4.2 | 2,956,600 |
| 20/05 | 1,673 | 1,896 | 1,624 | 1,822 | +138 | +8.2 | 2,655,100 |
| 20/04 | 1,615 | 1,699 | 1,454 | 1,684 | +62 | +3.8 | 3,106,400 |
| 20/03 | 1,743 | 1,834 | 1,303 | 1,622 | -112 | -6.5 | 5,386,400 |
| 20/02 | 2,065 | 2,115 | 1,713 | 1,734 | -334 | -16.2 | 4,108,300 |
| 20/01 | 2,382 | 2,408 | 2,038 | 2,068 | -354 | -14.6 | 4,647,500 |
| 19/12 | 2,144 | 2,434 | 2,095 | 2,422 | +279 | +13.0 | 4,659,100 |
| 19/11 | 2,061 | 2,182 | 2,034 | 2,143 | +50 | +2.4 | 3,492,300 |
| 19/10 | 1,872 | 2,185 | 1,822 | 2,093 | +240 | +13.0 | 3,634,200 |
| 19/09 | 1,733 | 1,943 | 1,675 | 1,853 | +104 | +6.0 | 3,323,900 |
| 19/08 | 1,705 | 1,800 | 1,576 | 1,749 | +58 | +3.4 | 4,170,100 |
| 19/07 | 1,748 | 1,786 | 1,591 | 1,691 | +7 | +0.4 | 2,484,600 |
| 19/06 | 1,472 | 1,691 | 1,462 | 1,684 | +176 | +11.7 | 2,795,200 |
| 19/05 | 1,576 | 1,577 | 1,405 | 1,508 | -74 | -4.7 | 2,162,100 |
| 19/04 | 1,544 | 1,664 | 1,544 | 1,582 | +65 | +4.3 | 1,776,800 |
▶︎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