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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,000 | 1,003 | 989 | 1,003 | +3 | +0.3 | 4,500 |
| 6/4 | 1,000 | 1,004 | 980 | 1,000 | 0 | 0.0 | 3,200 |
| 5/28 | 1,019 | 1,019 | 995 | 1,000 | 0 | 0.0 | 5,500 |
| 5/21 | 1,006 | 1,006 | 974 | 1,000 | +24 | +2.5 | 3,900 |
| 5/14 | 1,025 | 1,029 | 970 | 976 | -59 | -5.7 | 45,800 |
| 5/7 | 990 | 1,074 | 990 | 1,035 | +46 | +4.7 | 23,100 |
| 4/30 | 998 | 1,025 | 980 | 989 | -9 | -0.9 | 29,100 |
| 4/23 | 1,000 | 1,007 | 970 | 998 | -2 | -0.2 | 18,300 |
| 4/16 | 970 | 1,007 | 970 | 1,000 | +34 | +3.5 | 12,300 |
| 4/9 | 983 | 993 | 965 | 966 | -19 | -1.9 | 24,300 |
| 4/2 | 1,010 | 1,040 | 978 | 985 | -24 | -2.4 | 20,100 |
| 3/26 | 1,028 | 1,047 | 995 | 1,009 | -16 | -1.6 | 41,000 |
| 3/19 | 1,015 | 1,026 | 1,008 | 1,025 | +19 | +1.9 | 6,200 |
| 3/12 | 1,000 | 1,043 | 975 | 1,006 | -3 | -0.3 | 20,100 |
| 3/5 | 1,076 | 1,076 | 1,009 | 1,009 | -75 | -6.9 | 7,600 |
| 2/26 | 1,119 | 1,120 | 1,083 | 1,084 | -42 | -3.7 | 11,100 |
| 2/19 | 1,131 | 1,131 | 1,120 | 1,126 | -4 | -0.4 | 12,900 |
| 2/12 | 1,175 | 1,175 | 1,130 | 1,130 | -73 | -6.1 | 9,200 |
| 2/5 | 1,179 | 1,240 | 1,146 | 1,203 | -96 | -7.4 | 14,500 |
| 1/29 | 1,150 | 1,299 | 1,150 | 1,299 | +119 | +10.1 | 6,400 |
| 1/22 | 1,142 | 1,180 | 1,135 | 1,180 | +37 | +3.2 | 3,200 |
| 1/15 | 1,149 | 1,150 | 1,111 | 1,143 | +32 | +2.9 | 8,300 |
| 1/8 | 1,080 | 1,125 | 1,048 | 1,111 | -29 | -2.5 | 4,300 |
| 12/30 | 1,111 | 1,150 | 1,110 | 1,140 | +18 | +1.6 | 2,100 |
| 12/25 | 1,110 | 1,199 | 1,081 | 1,122 | -3 | -0.3 | 2,900 |
| 12/18 | 1,136 | 1,145 | 1,100 | 1,125 | -20 | -1.8 | 4,000 |
| 12/11 | 1,160 | 1,160 | 1,101 | 1,145 | -5 | -0.4 | 6,300 |
| 12/4 | 1,080 | 1,160 | 1,080 | 1,150 | +41 | +3.7 | 12,700 |
| 11/27 | 1,041 | 1,115 | 1,041 | 1,109 | +44 | +4.1 | 1,900 |
| 11/20 | 1,085 | 1,085 | 1,022 | 1,065 | -17 | -1.6 | 2,000 |
▶︎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
