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 |
|---|---|
| 4,090 (24/05/13) | 1,835 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,090 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,450 | 4,090 | 3,390 | 3,850 | +340 | +9.7 | 5,067,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,670 | 1,800 | 1,630 | 1,760 | +105 | +6.3 | 3,590,800 |
| 16/09 | 1,630 | 1,725 | 1,580 | 1,655 | +25 | +1.5 | 4,040,400 |
| 16/08 | 1,705 | 1,720 | 1,475 | 1,630 | -135 | -7.7 | 4,739,200 |
| 16/07 | 1,655 | 1,810 | 1,560 | 1,765 | +110 | +6.7 | 3,450,400 |
| 16/06 | 2,205 | 2,235 | 1,575 | 1,655 | -585 | -26.1 | 6,217,200 |
| 16/05 | 2,255 | 2,405 | 1,960 | 2,240 | -70 | -3.0 | 7,186,200 |
| 16/04 | 2,550 | 2,775 | 2,305 | 2,310 | -255 | -9.9 | 7,340,200 |
| 16/03 | 2,360 | 2,665 | 2,320 | 2,565 | +210 | +8.9 | 3,223,800 |
| 16/02 | 2,500 | 2,635 | 2,205 | 2,355 | +45 | +2.0 | 4,952,600 |
| 16/01 | 2,435 | 2,435 | 2,055 | 2,310 | -140 | -5.7 | 3,096,200 |
| 15/12 | 2,445 | 2,510 | 2,315 | 2,450 | 0 | 0.0 | 3,233,200 |
| 15/11 | 2,000 | 2,460 | 1,975 | 2,450 | +315 | +14.8 | 3,889,600 |
| 15/10 | 1,785 | 2,220 | 1,765 | 2,135 | +360 | +20.3 | 3,470,800 |
| 15/09 | 2,000 | 2,055 | 1,690 | 1,775 | -180 | -9.2 | 3,652,400 |
| 15/08 | 2,085 | 2,235 | 1,835 | 1,955 | -125 | -6.0 | 3,732,400 |
| 15/07 | 2,290 | 2,335 | 2,005 | 2,080 | -220 | -9.6 | 3,147,600 |
| 15/06 | 2,305 | 2,400 | 2,175 | 2,300 | 0 | 0.0 | 3,558,400 |
| 15/05 | 1,975 | 2,370 | 1,930 | 2,300 | +310 | +15.6 | 5,061,400 |
| 15/04 | 1,935 | 2,045 | 1,900 | 1,990 | +50 | +2.6 | 2,953,400 |
| 15/03 | 1,965 | 2,030 | 1,910 | 1,940 | -40 | -2.0 | 3,546,600 |
| 15/02 | 1,780 | 1,990 | 1,765 | 1,980 | +210 | +11.9 | 3,033,600 |
| 15/01 | 1,915 | 1,930 | 1,695 | 1,770 | -145 | -7.6 | 3,528,400 |
| 14/12 | 1,930 | 1,985 | 1,790 | 1,915 | -25 | -1.3 | 3,406,200 |
| 14/11 | 2,025 | 2,060 | 1,935 | 1,940 | -70 | -3.5 | 4,108,400 |
| 14/10 | 2,160 | 2,165 | 1,820 | 2,010 | -150 | -6.9 | 4,208,800 |
| 14/09 | 2,080 | 2,225 | 2,080 | 2,160 | +70 | +3.4 | 2,905,000 |
| 14/08 | 2,240 | 2,240 | 1,980 | 2,090 | -130 | -5.9 | 2,833,400 |
| 14/07 | 2,110 | 2,275 | 2,085 | 2,220 | +105 | +5.0 | 3,474,600 |
| 14/06 | 2,030 | 2,180 | 2,030 | 2,115 | +85 | +4.2 | 4,032,000 |
| 14/05 | 2,125 | 2,190 | 1,920 | 2,030 | -85 | -4.0 | 3,589,400 |
▶︎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