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 | 4,060 | 4,060 | -315 | -7.2 | 1,018,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,000 | 1,130 | 995 | 1,125 | +115 | +11.4 | 4,544,600 |
| 04/11 | 1,010 | 1,035 | 985 | 1,010 | -25 | -2.4 | 1,941,400 |
| 04/10 | 1,010 | 1,100 | 1,010 | 1,035 | +35 | +3.5 | 2,044,800 |
| 04/09 | 1,085 | 1,120 | 1,000 | 1,000 | -90 | -8.3 | 2,677,800 |
| 04/08 | 1,095 | 1,115 | 1,015 | 1,090 | -30 | -2.7 | 1,789,400 |
| 04/07 | 1,245 | 1,250 | 1,075 | 1,120 | -120 | -9.7 | 2,413,200 |
| 04/06 | 1,120 | 1,270 | 1,115 | 1,240 | +125 | +11.2 | 3,648,000 |
| 04/05 | 1,315 | 1,315 | 1,020 | 1,115 | -200 | -15.2 | 3,266,200 |
| 04/04 | 1,290 | 1,415 | 1,275 | 1,315 | +25 | +1.9 | 6,595,600 |
| 04/03 | 1,170 | 1,335 | 1,170 | 1,290 | +105 | +8.9 | 8,297,800 |
| 04/02 | 1,175 | 1,225 | 1,080 | 1,185 | -10 | -0.8 | 2,244,400 |
| 04/01 | 1,155 | 1,285 | 1,135 | 1,195 | +65 | +5.8 | 6,619,400 |
| 03/12 | 1,100 | 1,250 | 1,025 | 1,130 | 0 | 0.0 | 3,727,600 |
| 03/11 | 1,345 | 1,415 | 990 | 1,130 | -190 | -14.4 | 6,604,400 |
| 03/10 | 945 | 1,375 | 925 | 1,320 | +370 | +39.0 | 14,719,200 |
| 03/09 | 1,065 | 1,100 | 935 | 950 | -110 | -10.4 | 2,763,600 |
| 03/08 | 955 | 1,115 | 900 | 1,060 | +115 | +12.2 | 3,909,200 |
| 03/07 | 1,130 | 1,160 | 875 | 945 | -135 | -12.5 | 7,865,000 |
| 03/06 | 835 | 1,115 | 815 | 1,080 | +260 | +31.7 | 11,064,800 |
| 03/05 | 695 | 855 | 690 | 820 | +130 | +18.8 | 8,119,800 |
| 03/04 | 785 | 850 | 670 | 690 | -115 | -14.3 | 8,969,000 |
| 03/03 | 690 | 820 | 600 | 805 | +115 | +16.7 | 6,139,400 |
| 03/02 | 540 | 750 | 540 | 690 | +135 | +24.3 | 3,717,800 |
| 03/01 | 515 | 600 | 480 | 555 | +50 | +9.9 | 2,795,200 |
| 02/12 | 600 | 610 | 450 | 505 | -95 | -15.8 | 2,261,600 |
| 02/11 | 620 | 640 | 390 | 600 | -20 | -3.2 | 2,786,600 |
| 02/10 | 860 | 875 | 600 | 620 | -290 | -31.9 | 1,654,800 |
| 02/09 | 900 | 925 | 790 | 910 | 0 | 0.0 | 1,562,800 |
| 02/08 | 960 | 960 | 855 | 910 | -55 | -5.7 | 1,272,800 |
| 02/07 | 940 | 1,050 | 905 | 965 | +15 | +1.6 | 1,805,600 |
▶︎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
