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 |
|---|---|
| 1,330 (24/01/31) | 860 (24/11/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/01/31) | 860 (24/11/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 864 | 879 | 864 | 879 | ー | ー | 300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,124 | 1,150 | 1,122 | 1,142 | -6 | -0.5 | 3,800 |
| 9/22 | 1,119 | 1,178 | 1,119 | 1,148 | +16 | +1.4 | 2,900 |
| 9/15 | 1,150 | 1,209 | 1,115 | 1,132 | -5 | -0.4 | 2,800 |
| 9/8 | 1,133 | 1,158 | 1,127 | 1,137 | -25 | -2.2 | 2,800 |
| 9/1 | 1,164 | 1,164 | 1,132 | 1,162 | +28 | +2.5 | 2,100 |
| 8/25 | 1,130 | 1,140 | 1,125 | 1,134 | -26 | -2.2 | 2,000 |
| 8/18 | 1,145 | 1,177 | 1,136 | 1,160 | +15 | +1.3 | 7,500 |
| 8/10 | 1,164 | 1,164 | 1,142 | 1,145 | 0 | 0.0 | 2,100 |
| 8/4 | 1,119 | 1,190 | 1,105 | 1,145 | +37 | +3.3 | 2,400 |
| 7/28 | 1,146 | 1,152 | 1,108 | 1,108 | -22 | -2.0 | 3,000 |
| 7/21 | 1,110 | 1,135 | 1,110 | 1,130 | +20 | +1.8 | 1,000 |
| 7/14 | 1,178 | 1,178 | 1,093 | 1,110 | -68 | -5.8 | 17,000 |
| 7/7 | 1,122 | 1,190 | 1,122 | 1,178 | +86 | +7.9 | 8,200 |
| 6/30 | 1,086 | 1,147 | 1,086 | 1,092 | +1 | +0.1 | 17,600 |
| 6/23 | 1,092 | 1,110 | 1,088 | 1,091 | +2 | +0.2 | 2,000 |
| 6/16 | 1,095 | 1,118 | 1,089 | 1,089 | -6 | -0.6 | 2,500 |
| 6/9 | 1,130 | 1,130 | 1,090 | 1,095 | -8 | -0.7 | 1,400 |
| 6/2 | 1,080 | 1,130 | 1,080 | 1,103 | +23 | +2.1 | 5,400 |
| 5/26 | 1,077 | 1,100 | 1,075 | 1,080 | -16 | -1.5 | 2,100 |
| 5/19 | 1,081 | 1,106 | 1,076 | 1,096 | +19 | +1.8 | 900 |
| 5/12 | 1,098 | 1,120 | 1,072 | 1,077 | -21 | -1.9 | 10,400 |
| 5/2 | 1,098 | 1,104 | 1,098 | 1,098 | +17 | +1.6 | 900 |
| 4/28 | 1,090 | 1,125 | 1,073 | 1,081 | -9 | -0.8 | 1,800 |
| 4/21 | 1,089 | 1,103 | 1,081 | 1,090 | +1 | +0.1 | 6,300 |
| 4/14 | 1,075 | 1,127 | 1,075 | 1,089 | +14 | +1.3 | 4,700 |
| 4/7 | 1,045 | 1,100 | 1,041 | 1,075 | +39 | +3.8 | 4,100 |
| 3/31 | 1,045 | 1,059 | 1,024 | 1,036 | +11 | +1.1 | 1,700 |
| 3/24 | 1,051 | 1,051 | 1,021 | 1,025 | -17 | -1.6 | 1,200 |
| 3/17 | 1,080 | 1,080 | 1,036 | 1,042 | -38 | -3.5 | 2,200 |
| 3/10 | 1,050 | 1,100 | 1,050 | 1,080 | +9 | +0.8 | 2,600 |
▶︎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
