6508東証P貸借
業種 電気機器
明電舎 株価時系列データ
PTS
4,132.5
円
(19:44)
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 |
|---|---|
| 4,340 (24/06/03) | 1,937 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,340 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,320 | 4,340 | 3,830 | 4,185 | -95 | -2.2 | 3,255,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 2,125 | 2,190 | 1,920 | 2,030 | -85 | -4.0 | 3,589,400 |
| 14/04 | 2,285 | 2,335 | 2,045 | 2,115 | -170 | -7.4 | 4,075,800 |
| 14/03 | 2,085 | 2,300 | 2,060 | 2,285 | +135 | +6.3 | 5,442,000 |
| 14/02 | 2,000 | 2,170 | 1,845 | 2,150 | +70 | +3.4 | 5,485,000 |
| 14/01 | 1,935 | 2,230 | 1,880 | 2,080 | +120 | +6.1 | 10,343,000 |
| 13/12 | 1,950 | 1,965 | 1,820 | 1,960 | +10 | +0.5 | 3,640,000 |
| 13/11 | 1,835 | 1,975 | 1,750 | 1,950 | +120 | +6.6 | 3,566,400 |
| 13/10 | 1,795 | 1,885 | 1,635 | 1,830 | +35 | +2.0 | 4,165,800 |
| 13/09 | 1,615 | 1,860 | 1,595 | 1,795 | +180 | +11.2 | 3,292,000 |
| 13/08 | 1,580 | 1,710 | 1,550 | 1,615 | +35 | +2.2 | 3,427,200 |
| 13/07 | 1,690 | 1,875 | 1,570 | 1,580 | -105 | -6.2 | 5,013,000 |
| 13/06 | 1,695 | 1,715 | 1,480 | 1,685 | -70 | -4.0 | 5,815,600 |
| 13/05 | 1,455 | 2,070 | 1,450 | 1,755 | +300 | +20.6 | 10,214,400 |
| 13/04 | 1,410 | 1,490 | 1,325 | 1,455 | +35 | +2.5 | 6,596,600 |
| 13/03 | 1,425 | 1,505 | 1,380 | 1,420 | -5 | -0.4 | 5,173,600 |
| 13/02 | 1,450 | 1,475 | 1,365 | 1,425 | -20 | -1.4 | 4,233,400 |
| 13/01 | 1,550 | 1,550 | 1,370 | 1,445 | -10 | -0.7 | 4,722,400 |
| 12/12 | 1,325 | 1,485 | 1,300 | 1,455 | +145 | +11.1 | 4,279,600 |
| 12/11 | 1,405 | 1,410 | 1,230 | 1,310 | -95 | -6.8 | 3,604,200 |
| 12/10 | 1,345 | 1,420 | 1,275 | 1,405 | +55 | +4.1 | 4,306,800 |
| 12/09 | 1,420 | 1,525 | 1,345 | 1,350 | -80 | -5.6 | 3,426,600 |
| 12/08 | 1,445 | 1,505 | 1,385 | 1,430 | -15 | -1.0 | 3,185,200 |
| 12/07 | 1,510 | 1,510 | 1,340 | 1,445 | -50 | -3.3 | 3,229,200 |
| 12/06 | 1,315 | 1,500 | 1,265 | 1,495 | +150 | +11.2 | 5,503,600 |
| 12/05 | 1,410 | 1,415 | 1,260 | 1,345 | -85 | -5.9 | 6,350,000 |
| 12/04 | 1,530 | 1,530 | 1,320 | 1,430 | -75 | -5.0 | 6,677,000 |
| 12/03 | 1,525 | 1,580 | 1,440 | 1,505 | -25 | -1.6 | 7,555,400 |
| 12/02 | 1,340 | 1,560 | 1,340 | 1,530 | +180 | +13.3 | 6,517,800 |
| 12/01 | 1,335 | 1,435 | 1,290 | 1,350 | +55 | +4.3 | 5,171,000 |
| 11/12 | 1,385 | 1,430 | 1,265 | 1,295 | -65 | -4.8 | 4,835,600 |
▶︎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