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 | +16 | +1.9 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,073 | 1,100 | 1,073 | 1,094 | +15 | +1.4 | 7,800 |
| 12/30 | 1,049 | 1,099 | 1,049 | 1,079 | +35 | +3.4 | 15,800 |
| 12/24 | 1,040 | 1,047 | 1,025 | 1,044 | +2 | +0.2 | 8,200 |
| 12/17 | 1,091 | 1,091 | 1,042 | 1,042 | -46 | -4.2 | 5,500 |
| 12/10 | 1,095 | 1,109 | 1,064 | 1,088 | +18 | +1.7 | 14,100 |
| 12/3 | 1,065 | 1,082 | 1,045 | 1,070 | -16 | -1.5 | 8,200 |
| 11/26 | 1,118 | 1,127 | 1,077 | 1,086 | -32 | -2.9 | 16,900 |
| 11/19 | 1,095 | 1,142 | 1,062 | 1,118 | +3 | +0.3 | 18,000 |
| 11/12 | 1,110 | 1,134 | 1,078 | 1,115 | +11 | +1.0 | 14,800 |
| 11/5 | 1,175 | 1,188 | 1,104 | 1,104 | -74 | -6.3 | 27,700 |
| 10/29 | 1,030 | 1,260 | 1,027 | 1,178 | +143 | +13.8 | 168,000 |
| 10/22 | 1,037 | 1,050 | 1,012 | 1,035 | +14 | +1.4 | 15,200 |
| 10/15 | 1,028 | 1,028 | 1,011 | 1,021 | -7 | -0.7 | 2,500 |
| 10/8 | 1,025 | 1,029 | 991 | 1,028 | +4 | +0.4 | 6,200 |
| 10/1 | 1,039 | 1,060 | 1,024 | 1,024 | -15 | -1.4 | 10,500 |
| 9/24 | 1,019 | 1,039 | 1,015 | 1,039 | +20 | +2.0 | 3,600 |
| 9/17 | 1,036 | 1,046 | 1,003 | 1,019 | -11 | -1.1 | 9,000 |
| 9/10 | 1,032 | 1,045 | 1,005 | 1,030 | 0 | 0.0 | 12,800 |
| 9/3 | 1,020 | 1,050 | 1,010 | 1,030 | +35 | +3.5 | 6,000 |
| 8/27 | 968 | 1,005 | 968 | 995 | +27 | +2.8 | 1,300 |
| 8/20 | 1,010 | 1,010 | 968 | 968 | -41 | -4.1 | 3,700 |
| 8/13 | 1,021 | 1,024 | 1,001 | 1,009 | -11 | -1.1 | 4,400 |
| 8/6 | 1,015 | 1,050 | 1,000 | 1,020 | +1 | +0.1 | 8,300 |
| 7/30 | 987 | 1,020 | 987 | 1,019 | +24 | +2.4 | 6,000 |
| 7/21 | 1,008 | 1,008 | 987 | 995 | 0 | 0.0 | 1,200 |
| 7/16 | 1,015 | 1,100 | 992 | 995 | -13 | -1.3 | 55,600 |
| 7/9 | 1,012 | 1,017 | 1,000 | 1,008 | -3 | -0.3 | 9,800 |
| 7/2 | 989 | 1,022 | 989 | 1,011 | +25 | +2.5 | 4,700 |
| 6/25 | 996 | 1,000 | 965 | 986 | -28 | -2.8 | 6,300 |
| 6/18 | 1,004 | 1,014 | 995 | 1,014 | +11 | +1.1 | 3,900 |
▶︎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
