6643東証S貸借
業種 電気機器
戸上電機製作所 株価時系列データ
PTS
3,025.5
円
(09:35)
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 |
|---|---|
| 3,435 (24/09/20) | 2,112 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,435 (24/09/20) | 2,112 (24/08/05) |
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 | 3,025 | 3,025 | 3,025 | 3,025 | -5 | -0.2 | 700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,662 | 1,692 | 1,624 | 1,646 | -9 | -0.5 | 18,200 |
| 9/13 | 1,611 | 1,662 | 1,606 | 1,655 | +44 | +2.7 | 14,500 |
| 9/6 | 1,615 | 1,620 | 1,600 | 1,611 | +15 | +0.9 | 7,100 |
| 8/30 | 1,578 | 1,601 | 1,576 | 1,596 | +17 | +1.1 | 4,500 |
| 8/23 | 1,610 | 1,611 | 1,560 | 1,579 | -16 | -1.0 | 7,100 |
| 8/16 | 1,631 | 1,647 | 1,563 | 1,595 | -47 | -2.9 | 16,700 |
| 8/9 | 1,635 | 1,666 | 1,622 | 1,642 | +4 | +0.2 | 19,300 |
| 8/2 | 1,642 | 1,660 | 1,633 | 1,638 | +3 | +0.2 | 13,600 |
| 7/26 | 1,638 | 1,652 | 1,630 | 1,635 | -3 | -0.2 | 7,500 |
| 7/19 | 1,653 | 1,675 | 1,614 | 1,638 | -7 | -0.4 | 29,200 |
| 7/12 | 1,629 | 1,646 | 1,620 | 1,645 | +22 | +1.4 | 10,400 |
| 7/5 | 1,624 | 1,650 | 1,603 | 1,623 | +15 | +0.9 | 75,900 |
| 6/28 | 1,601 | 1,622 | 1,600 | 1,608 | +7 | +0.4 | 6,000 |
| 6/21 | 1,599 | 1,603 | 1,586 | 1,601 | +2 | +0.1 | 5,700 |
| 6/14 | 1,586 | 1,605 | 1,583 | 1,599 | +13 | +0.8 | 4,600 |
| 6/7 | 1,610 | 1,615 | 1,558 | 1,586 | -25 | -1.6 | 13,100 |
| 5/31 | 1,613 | 1,650 | 1,605 | 1,611 | -2 | -0.1 | 22,200 |
| 5/24 | 1,607 | 1,620 | 1,584 | 1,613 | +6 | +0.4 | 15,000 |
| 5/17 | 1,536 | 1,627 | 1,536 | 1,607 | +147 | +10.1 | 47,300 |
| 5/10 | 1,504 | 1,504 | 1,436 | 1,460 | -44 | -2.9 | 14,300 |
| 4/26 | 1,526 | 1,526 | 1,447 | 1,504 | -22 | -1.4 | 19,500 |
| 4/19 | 1,530 | 1,540 | 1,516 | 1,526 | -4 | -0.3 | 14,500 |
| 4/12 | 1,547 | 1,584 | 1,528 | 1,530 | -17 | -1.1 | 14,300 |
| 4/5 | 1,556 | 1,579 | 1,519 | 1,547 | -7 | -0.5 | 95,500 |
| 3/29 | 1,638 | 1,639 | 1,515 | 1,554 | -102 | -6.2 | 15,700 |
| 3/22 | 1,633 | 1,663 | 1,618 | 1,656 | +20 | +1.2 | 12,800 |
| 3/15 | 1,652 | 1,673 | 1,594 | 1,636 | +54 | +3.4 | 16,200 |
| 3/8 | 1,629 | 1,702 | 1,566 | 1,582 | -48 | -2.9 | 39,600 |
| 3/1 | 1,581 | 1,692 | 1,580 | 1,630 | +49 | +3.1 | 41,500 |
| 2/22 | 1,540 | 1,581 | 1,531 | 1,581 | ー | ー | 30,600 |
▶︎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
