6508東証P貸借
業種 電気機器
明電舎 株価時系列データ
PTS
4,078
円
(15:08)
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) | 2,503 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,500 (24/12/18) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,395 | 4,440 | 4,065 | 4,080 | -295 | -6.7 | 848,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 06/11 | 2,100 | 2,190 | 1,935 | 2,005 | -135 | -6.3 | 2,492,400 |
| 06/10 | 2,135 | 2,250 | 2,065 | 2,140 | +10 | +0.5 | 2,252,600 |
| 06/09 | 1,925 | 2,275 | 1,925 | 2,130 | +195 | +10.1 | 4,812,800 |
| 06/08 | 1,950 | 2,045 | 1,815 | 1,935 | -50 | -2.5 | 3,943,800 |
| 06/07 | 2,100 | 2,125 | 1,845 | 1,985 | -130 | -6.2 | 3,749,800 |
| 06/06 | 2,095 | 2,130 | 1,750 | 2,115 | +25 | +1.2 | 5,106,400 |
| 06/05 | 2,325 | 2,390 | 2,020 | 2,090 | -265 | -11.3 | 4,065,800 |
| 06/04 | 2,590 | 2,670 | 2,290 | 2,355 | -195 | -7.7 | 3,826,400 |
| 06/03 | 2,100 | 2,590 | 1,950 | 2,550 | +420 | +19.7 | 8,114,600 |
| 06/02 | 2,285 | 2,325 | 1,980 | 2,130 | -155 | -6.8 | 3,623,600 |
| 06/01 | 2,270 | 2,510 | 2,080 | 2,285 | +65 | +2.9 | 5,091,200 |
| 05/12 | 1,920 | 2,445 | 1,915 | 2,220 | +310 | +16.2 | 6,905,800 |
| 05/11 | 1,775 | 1,945 | 1,760 | 1,910 | +105 | +5.8 | 4,921,800 |
| 05/10 | 1,575 | 1,840 | 1,560 | 1,805 | +210 | +13.2 | 6,510,200 |
| 05/09 | 1,490 | 1,680 | 1,415 | 1,595 | +95 | +6.3 | 8,418,200 |
| 05/08 | 1,425 | 1,505 | 1,305 | 1,500 | +80 | +5.6 | 5,682,200 |
| 05/07 | 1,325 | 1,465 | 1,300 | 1,420 | +85 | +6.4 | 6,272,200 |
| 05/06 | 1,255 | 1,360 | 1,220 | 1,335 | +55 | +4.3 | 3,881,600 |
| 05/05 | 1,240 | 1,300 | 1,185 | 1,280 | +40 | +3.2 | 3,544,400 |
| 05/04 | 1,430 | 1,480 | 1,225 | 1,240 | -185 | -13.0 | 4,743,600 |
| 05/03 | 1,355 | 1,585 | 1,310 | 1,425 | +75 | +5.6 | 17,143,400 |
| 05/02 | 1,335 | 1,365 | 1,290 | 1,350 | +35 | +2.7 | 3,394,800 |
| 05/01 | 1,120 | 1,355 | 1,115 | 1,315 | +190 | +16.9 | 5,859,000 |
▶︎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
