6508東証P貸借
業種 電気機器
明電舎 株価時系列データ
PTS
3,639.5
円
(14:38)
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) | 1,942 (23/07/14) |
| 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 | 3,600 | 3,645 | -635 | -14.8 | 6,017,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/05 | 1,325 | 1,980 | 1,300 | 1,920 | +595 | +44.9 | 31,877,800 |
| 09/04 | 1,155 | 1,480 | 1,150 | 1,325 | +195 | +17.3 | 9,132,800 |
| 09/03 | 980 | 1,230 | 855 | 1,130 | +125 | +12.4 | 8,293,000 |
| 09/02 | 1,215 | 1,240 | 890 | 1,005 | -235 | -19.0 | 9,836,000 |
| 09/01 | 1,460 | 1,530 | 1,090 | 1,240 | -170 | -12.1 | 19,187,000 |
| 08/12 | 960 | 1,485 | 895 | 1,410 | +440 | +45.4 | 39,381,400 |
| 08/11 | 805 | 975 | 650 | 970 | +200 | +26.0 | 9,761,800 |
| 08/10 | 1,435 | 1,465 | 560 | 770 | -635 | -45.2 | 9,181,800 |
| 08/09 | 1,435 | 1,590 | 1,375 | 1,405 | -55 | -3.8 | 5,296,600 |
| 08/08 | 1,640 | 1,640 | 1,395 | 1,460 | -190 | -11.5 | 4,138,800 |
| 08/07 | 1,600 | 1,750 | 1,420 | 1,650 | +55 | +3.5 | 5,944,200 |
| 08/06 | 1,635 | 1,805 | 1,595 | 1,595 | -45 | -2.7 | 9,885,000 |
| 08/05 | 1,420 | 1,660 | 1,380 | 1,640 | +215 | +15.1 | 5,210,800 |
| 08/04 | 1,285 | 1,460 | 1,265 | 1,425 | +155 | +12.2 | 3,478,800 |
| 08/03 | 1,205 | 1,315 | 1,065 | 1,270 | +45 | +3.7 | 3,833,000 |
| 08/02 | 1,265 | 1,295 | 1,155 | 1,225 | -50 | -3.9 | 3,213,600 |
| 08/01 | 1,485 | 1,500 | 1,130 | 1,275 | -255 | -16.7 | 4,319,600 |
| 07/12 | 1,565 | 1,585 | 1,405 | 1,530 | -15 | -1.0 | 2,999,000 |
| 07/11 | 1,675 | 1,735 | 1,370 | 1,545 | -125 | -7.5 | 4,273,400 |
| 07/10 | 1,875 | 1,890 | 1,540 | 1,670 | -165 | -9.0 | 5,266,200 |
| 07/09 | 1,745 | 1,915 | 1,590 | 1,835 | +90 | +5.2 | 3,638,600 |
| 07/08 | 1,905 | 2,015 | 1,595 | 1,745 | -170 | -8.9 | 7,432,000 |
| 07/07 | 2,270 | 2,300 | 1,910 | 1,915 | -330 | -14.7 | 5,769,200 |
| 07/06 | 2,435 | 2,690 | 2,195 | 2,245 | -145 | -6.1 | 10,844,800 |
| 07/05 | 2,200 | 2,440 | 2,160 | 2,390 | +195 | +8.9 | 6,050,200 |
| 07/04 | 1,925 | 2,210 | 1,875 | 2,195 | +290 | +15.2 | 4,920,400 |
| 07/03 | 2,045 | 2,085 | 1,875 | 1,905 | -155 | -7.5 | 4,251,200 |
| 07/02 | 2,035 | 2,230 | 1,995 | 2,060 | +15 | +0.7 | 3,715,600 |
| 07/01 | 1,980 | 2,160 | 1,965 | 2,045 | +75 | +3.8 | 3,600,600 |
| 06/12 | 2,020 | 2,055 | 1,945 | 1,970 | -35 | -1.8 | 3,033,000 |
▶︎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