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 |
---|---|
2,880 (24/03/27) | 1,784 (23/04/27) |
昨年来高値 | 昨年来安値 |
---|---|
2,880 (24/03/27) | 1,784 (23/04/27) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,751 | 2,880 | 2,745 | 2,842 | +73 | +2.6 | 881,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 2,782 | 2,830 | 2,751 | 2,769 | -13 | -0.5 | 549,600 |
3/15 | 2,763 | 2,791 | 2,658 | 2,782 | -21 | -0.8 | 598,600 |
3/8 | 2,750 | 2,827 | 2,696 | 2,803 | +72 | +2.6 | 770,500 |
3/1 | 2,725 | 2,805 | 2,610 | 2,731 | +24 | +0.9 | 1,301,800 |
2/22 | 2,691 | 2,749 | 2,612 | 2,707 | -4 | -0.2 | 838,100 |
2/16 | 2,725 | 2,799 | 2,696 | 2,711 | -11 | -0.4 | 682,700 |
2/9 | 2,810 | 2,816 | 2,721 | 2,722 | -57 | -2.1 | 567,900 |
2/2 | 2,610 | 2,839 | 2,601 | 2,779 | +171 | +6.6 | 1,023,200 |
1/26 | 2,650 | 2,756 | 2,590 | 2,608 | +55 | +2.2 | 980,500 |
1/19 | 2,545 | 2,575 | 2,503 | 2,553 | +27 | +1.1 | 450,000 |
1/12 | 2,418 | 2,539 | 2,408 | 2,526 | +108 | +4.5 | 528,000 |
1/5 | 2,413 | 2,449 | 2,389 | 2,418 | -17 | -0.7 | 151,000 |
12/29 | 2,400 | 2,456 | 2,372 | 2,435 | +72 | +3.1 | 364,300 |
12/22 | 2,383 | 2,395 | 2,330 | 2,363 | -46 | -1.9 | 492,300 |
12/15 | 2,413 | 2,488 | 2,400 | 2,409 | +23 | +1.0 | 584,100 |
12/8 | 2,438 | 2,486 | 2,377 | 2,386 | -72 | -2.9 | 908,700 |
12/1 | 2,488 | 2,541 | 2,419 | 2,458 | -59 | -2.3 | 1,662,300 |
11/24 | 2,437 | 2,541 | 2,386 | 2,517 | +74 | +3.0 | 647,700 |
11/17 | 2,431 | 2,467 | 2,363 | 2,443 | +35 | +1.5 | 531,700 |
11/10 | 2,441 | 2,505 | 2,355 | 2,408 | +7 | +0.3 | 1,014,100 |
11/2 | 2,035 | 2,435 | 1,980 | 2,401 | +337 | +16.3 | 2,368,200 |
10/27 | 2,056 | 2,065 | 1,955 | 2,064 | +12 | +0.6 | 712,200 |
10/20 | 2,103 | 2,111 | 1,971 | 2,052 | -73 | -3.4 | 614,300 |
10/13 | 2,048 | 2,152 | 2,037 | 2,125 | +104 | +5.2 | 512,400 |
10/6 | 2,252 | 2,305 | 1,996 | 2,021 | -226 | -10.1 | 887,700 |
9/29 | 2,258 | 2,278 | 2,184 | 2,247 | +13 | +0.6 | 827,900 |
9/22 | 2,281 | 2,287 | 2,190 | 2,234 | -46 | -2.0 | 499,600 |
9/15 | 2,230 | 2,289 | 2,191 | 2,280 | +51 | +2.3 | 622,800 |
9/8 | 2,194 | 2,275 | 2,194 | 2,229 | +41 | +1.9 | 596,600 |
9/1 | 2,143 | 2,216 | 2,143 | 2,188 | +53 | +2.5 | 539,200 |
▶︎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