6508東証P貸借
業種 電気機器
明電舎 株価時系列データ
PTS
4,385
円
(10:57)
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) | 2,408 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,500 (24/12/18) | 1,784 (23/04/27) |
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 | 4,375 | 4,385 | +10 | +0.2 | 55,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 1,605 | 1,673 | 1,486 | 1,517 | -71 | -4.5 | 2,150,800 |
| 19/02 | 1,500 | 1,670 | 1,482 | 1,588 | +122 | +8.3 | 3,095,000 |
| 19/01 | 1,356 | 1,496 | 1,340 | 1,466 | +83 | +6.0 | 3,951,100 |
| 18/12 | 1,612 | 1,642 | 1,244 | 1,383 | -223 | -13.9 | 3,497,200 |
| 18/11 | 1,598 | 1,671 | 1,436 | 1,606 | +11 | +0.7 | 3,524,500 |
| 18/10 | 1,869 | 1,947 | 1,487 | 1,595 | -265 | -14.3 | 5,804,900 |
| 18/09 | 1,915 | 1,925 | 1,760 | 1,860 | -45 | -2.4 | 3,227,600 |
| 18/08 | 2,000 | 2,090 | 1,855 | 1,905 | -195 | -9.3 | 3,537,000 |
| 18/07 | 1,990 | 2,115 | 1,875 | 2,100 | +100 | +5.0 | 2,926,600 |
| 18/06 | 2,020 | 2,135 | 1,915 | 2,000 | -40 | -2.0 | 3,953,000 |
| 18/05 | 2,150 | 2,295 | 2,015 | 2,040 | -120 | -5.6 | 3,540,000 |
| 18/04 | 2,050 | 2,160 | 1,890 | 2,160 | +130 | +6.4 | 3,771,800 |
| 18/03 | 2,010 | 2,075 | 1,815 | 2,030 | +5 | +0.3 | 5,770,000 |
| 18/02 | 2,300 | 2,330 | 1,920 | 2,025 | -250 | -11.0 | 4,844,000 |
| 18/01 | 2,355 | 2,455 | 2,260 | 2,275 | -55 | -2.4 | 4,411,400 |
| 17/12 | 2,345 | 2,385 | 2,225 | 2,330 | +10 | +0.4 | 4,308,600 |
| 17/11 | 2,190 | 2,460 | 2,110 | 2,320 | +90 | +4.0 | 7,482,800 |
| 17/10 | 2,150 | 2,285 | 2,110 | 2,230 | +80 | +3.7 | 9,149,600 |
| 17/09 | 2,010 | 2,225 | 1,810 | 2,150 | +150 | +7.5 | 21,364,400 |
| 17/08 | 1,965 | 2,110 | 1,940 | 2,000 | +40 | +2.0 | 7,910,000 |
| 17/07 | 1,930 | 2,010 | 1,825 | 1,960 | +35 | +1.8 | 7,799,800 |
▶︎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
