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 |
|---|---|
| 4,340 (24/06/03) | 2,330 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,340 (24/06/03) | 2,389 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,000 | 4,085 | 3,855 | 3,945 | +30 | +0.8 | 1,057,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,860 | 4,105 | 3,850 | 3,915 | +75 | +2.0 | 1,269,900 |
| 11/29 | 4,200 | 4,215 | 3,790 | 3,840 | -270 | -6.6 | 1,248,300 |
| 11/22 | 4,000 | 4,280 | 3,985 | 4,110 | +180 | +4.6 | 1,604,200 |
| 11/15 | 4,045 | 4,230 | 3,905 | 3,930 | -105 | -2.6 | 1,302,300 |
| 11/8 | 3,805 | 4,185 | 3,785 | 4,035 | +220 | +5.8 | 1,118,800 |
| 11/1 | 3,900 | 4,170 | 3,815 | 3,815 | -85 | -2.2 | 3,500,200 |
| 10/25 | 4,020 | 4,020 | 3,825 | 3,900 | +15 | +0.4 | 1,935,300 |
| 10/18 | 3,740 | 3,900 | 3,560 | 3,885 | +215 | +5.9 | 1,158,000 |
| 10/11 | 3,670 | 3,685 | 3,430 | 3,670 | +205 | +5.9 | 1,300,700 |
| 10/4 | 3,280 | 3,470 | 3,280 | 3,465 | 0 | 0.0 | 763,300 |
| 9/27 | 3,215 | 3,525 | 3,160 | 3,465 | +300 | +9.5 | 1,094,200 |
| 9/20 | 3,170 | 3,235 | 3,000 | 3,165 | +25 | +0.8 | 719,100 |
| 9/13 | 2,993 | 3,165 | 2,946 | 3,140 | +50 | +1.6 | 1,049,100 |
| 9/6 | 3,465 | 3,510 | 3,055 | 3,090 | -360 | -10.4 | 801,500 |
| 8/30 | 3,340 | 3,500 | 3,210 | 3,450 | +90 | +2.7 | 886,800 |
| 8/23 | 3,450 | 3,475 | 3,315 | 3,360 | -120 | -3.5 | 478,000 |
| 8/16 | 3,240 | 3,505 | 3,200 | 3,480 | +340 | +10.8 | 581,200 |
| 8/9 | 2,935 | 3,255 | 2,612 | 3,140 | -120 | -3.7 | 1,420,600 |
| 8/2 | 3,335 | 3,710 | 3,255 | 3,260 | -35 | -1.1 | 2,027,000 |
| 7/26 | 3,400 | 3,460 | 3,165 | 3,295 | -115 | -3.4 | 1,640,900 |
| 7/19 | 3,590 | 3,750 | 3,345 | 3,410 | -170 | -4.8 | 1,117,300 |
| 7/12 | 3,600 | 3,660 | 3,535 | 3,580 | -40 | -1.1 | 969,300 |
| 7/5 | 3,720 | 3,830 | 3,555 | 3,620 | -30 | -0.8 | 1,339,600 |
| 6/28 | 3,765 | 3,835 | 3,600 | 3,650 | -115 | -3.1 | 1,524,800 |
| 6/21 | 4,155 | 4,160 | 3,750 | 3,765 | -420 | -10.0 | 1,620,600 |
| 6/14 | 4,040 | 4,185 | 3,990 | 4,185 | +155 | +3.9 | 1,202,800 |
| 6/7 | 4,320 | 4,340 | 3,830 | 4,030 | -250 | -5.8 | 1,779,100 |
| 5/31 | 3,865 | 4,295 | 3,860 | 4,280 | +435 | +11.3 | 1,929,500 |
| 5/24 | 3,695 | 3,975 | 3,650 | 3,845 | +150 | +4.1 | 1,282,200 |
| 5/17 | 3,950 | 4,090 | 3,520 | 3,695 | -65 | -1.7 | 1,900,900 |
▶︎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
