！決算発表予定日 2024/05/09
6518東証S信用
業種 電気機器
三相電機 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 |
|---|---|
| 1,330 (24/01/31) | 1,040 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/01/31) | 1,070 (24/04/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,110 | 1,116 | 1,093 | 1,101 | +11 | +1.0 | 4,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,081 | 1,105 | 1,081 | 1,090 | +5 | +0.5 | 1,200 |
| 4/19 | 1,120 | 1,123 | 1,073 | 1,085 | -26 | -2.3 | 46,600 |
| 4/12 | 1,096 | 1,134 | 1,070 | 1,111 | -1 | -0.1 | 18,600 |
| 4/5 | 1,206 | 1,206 | 1,095 | 1,112 | -88 | -7.3 | 31,400 |
| 3/29 | 1,190 | 1,216 | 1,171 | 1,200 | +10 | +0.8 | 3,600 |
| 3/22 | 1,170 | 1,194 | 1,170 | 1,190 | +10 | +0.9 | 1,900 |
| 3/15 | 1,226 | 1,226 | 1,160 | 1,180 | -46 | -3.8 | 7,400 |
| 3/8 | 1,200 | 1,229 | 1,200 | 1,226 | +27 | +2.3 | 4,300 |
| 3/1 | 1,174 | 1,235 | 1,163 | 1,199 | +45 | +3.9 | 15,400 |
| 2/22 | 1,146 | 1,177 | 1,145 | 1,154 | +8 | +0.7 | 4,800 |
| 2/16 | 1,170 | 1,172 | 1,145 | 1,146 | -23 | -2.0 | 7,900 |
| 2/9 | 1,206 | 1,230 | 1,156 | 1,169 | -77 | -6.2 | 9,400 |
| 2/2 | 1,177 | 1,330 | 1,177 | 1,246 | +71 | +6.0 | 40,700 |
| 1/26 | 1,139 | 1,177 | 1,134 | 1,175 | +54 | +4.8 | 4,800 |
| 1/19 | 1,131 | 1,150 | 1,113 | 1,121 | -14 | -1.2 | 4,300 |
| 1/12 | 1,118 | 1,168 | 1,101 | 1,135 | +27 | +2.4 | 4,700 |
| 1/5 | 1,072 | 1,151 | 1,072 | 1,108 | +37 | +3.5 | 5,500 |
| 12/29 | 1,064 | 1,074 | 1,051 | 1,071 | +7 | +0.7 | 7,200 |
| 12/22 | 1,066 | 1,092 | 1,062 | 1,064 | +4 | +0.4 | 7,100 |
| 12/15 | 1,095 | 1,100 | 1,040 | 1,060 | -30 | -2.8 | 5,600 |
| 12/8 | 1,091 | 1,091 | 1,083 | 1,090 | -10 | -0.9 | 2,100 |
| 12/1 | 1,100 | 1,115 | 1,100 | 1,100 | 0 | 0.0 | 18,600 |
| 11/24 | 1,162 | 1,162 | 1,100 | 1,100 | -2 | -0.2 | 2,200 |
| 11/17 | 1,112 | 1,112 | 1,082 | 1,102 | +2 | +0.2 | 2,200 |
| 11/10 | 1,107 | 1,119 | 1,091 | 1,100 | -37 | -3.3 | 4,200 |
| 11/2 | 1,104 | 1,137 | 1,090 | 1,137 | +21 | +1.9 | 1,600 |
| 10/27 | 1,066 | 1,130 | 1,066 | 1,116 | +36 | +3.3 | 600 |
| 10/20 | 1,111 | 1,111 | 1,060 | 1,080 | -65 | -5.7 | 11,800 |
| 10/13 | 1,110 | 1,183 | 1,110 | 1,145 | +45 | +4.1 | 2,400 |
| 10/6 | 1,142 | 1,142 | 1,100 | 1,100 | -42 | -3.7 | 1,400 |
▶︎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