！決算発表予定日 2024/05/10
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 |
|---|---|
| 3,550 (24/04/25) | 1,827 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,550 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,385 | 3,550 | 3,275 | 3,370 | +55 | +1.7 | 2,157,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/25 | 2,152 | 2,173 | 2,117 | 2,135 | -18 | -0.8 | 548,100 |
| 8/18 | 2,238 | 2,245 | 2,140 | 2,153 | -96 | -4.3 | 505,300 |
| 8/10 | 2,180 | 2,249 | 2,160 | 2,249 | +60 | +2.7 | 445,400 |
| 8/4 | 2,060 | 2,194 | 2,023 | 2,189 | +146 | +7.2 | 873,000 |
| 7/28 | 2,048 | 2,050 | 1,992 | 2,043 | +9 | +0.4 | 418,600 |
| 7/21 | 1,976 | 2,045 | 1,964 | 2,034 | +73 | +3.7 | 417,600 |
| 7/14 | 2,028 | 2,055 | 1,942 | 1,961 | -70 | -3.5 | 451,800 |
| 7/7 | 2,029 | 2,066 | 2,002 | 2,031 | +33 | +1.7 | 499,700 |
| 6/30 | 1,980 | 2,047 | 1,957 | 1,998 | +18 | +0.9 | 582,500 |
| 6/23 | 1,961 | 2,048 | 1,955 | 1,980 | +22 | +1.1 | 700,600 |
| 6/16 | 1,900 | 1,963 | 1,894 | 1,958 | +65 | +3.4 | 692,000 |
| 6/9 | 1,918 | 1,929 | 1,865 | 1,893 | +2 | +0.1 | 623,400 |
| 6/2 | 1,902 | 1,929 | 1,835 | 1,891 | +10 | +0.5 | 861,100 |
| 5/26 | 1,876 | 1,901 | 1,864 | 1,881 | +5 | +0.3 | 589,200 |
| 5/19 | 1,878 | 1,887 | 1,831 | 1,876 | -22 | -1.2 | 655,300 |
| 5/12 | 1,873 | 1,916 | 1,860 | 1,898 | +23 | +1.2 | 523,500 |
| 5/2 | 1,850 | 1,890 | 1,850 | 1,875 | +36 | +2.0 | 207,500 |
| 4/28 | 1,801 | 1,860 | 1,784 | 1,839 | +37 | +2.1 | 823,500 |
| 4/21 | 1,821 | 1,830 | 1,791 | 1,802 | -15 | -0.8 | 698,200 |
| 4/14 | 1,828 | 1,832 | 1,787 | 1,817 | +7 | +0.4 | 699,700 |
| 4/7 | 1,940 | 1,942 | 1,798 | 1,810 | -111 | -5.8 | 696,800 |
| 3/31 | 1,884 | 1,927 | 1,867 | 1,921 | +49 | +2.6 | 481,400 |
| 3/24 | 1,853 | 1,879 | 1,832 | 1,872 | -5 | -0.3 | 333,100 |
| 3/17 | 1,950 | 1,953 | 1,829 | 1,877 | -99 | -5.0 | 434,300 |
| 3/10 | 1,988 | 2,034 | 1,973 | 1,976 | -10 | -0.5 | 493,600 |
| 3/3 | 1,945 | 1,997 | 1,930 | 1,986 | +28 | +1.4 | 607,300 |
▶︎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