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
2,864.7
円
(12:40)
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 |
|---|---|
| 3,370 (24/04/12) | 1,825 (23/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,370 (24/04/12) | 2,270 (24/01/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 2,839 | 2,889 | 2,799 | 2,878 | +38 | +1.3 | 23,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,098 | 2,140 | 2,088 | 2,109 | -13 | -0.6 | 11,600 |
| 10/13 | 2,142 | 2,151 | 2,121 | 2,122 | -16 | -0.8 | 5,300 |
| 10/6 | 2,176 | 2,203 | 2,093 | 2,138 | -15 | -0.7 | 19,300 |
| 9/29 | 2,177 | 2,198 | 2,120 | 2,153 | -24 | -1.1 | 15,500 |
| 9/22 | 2,196 | 2,206 | 2,160 | 2,177 | -25 | -1.1 | 8,000 |
| 9/15 | 2,180 | 2,215 | 2,170 | 2,202 | +24 | +1.1 | 15,700 |
| 9/8 | 2,181 | 2,189 | 2,160 | 2,178 | +7 | +0.3 | 9,900 |
| 9/1 | 2,083 | 2,200 | 2,082 | 2,171 | +94 | +4.5 | 9,800 |
| 8/25 | 2,052 | 2,141 | 2,026 | 2,077 | +25 | +1.2 | 8,100 |
| 8/18 | 2,181 | 2,181 | 2,033 | 2,052 | -133 | -6.1 | 17,400 |
| 8/10 | 2,198 | 2,200 | 2,162 | 2,185 | +5 | +0.2 | 9,300 |
| 8/4 | 2,095 | 2,224 | 2,095 | 2,180 | +98 | +4.7 | 34,700 |
| 7/28 | 2,037 | 2,082 | 2,024 | 2,082 | +61 | +3.0 | 12,000 |
| 7/21 | 2,029 | 2,033 | 2,019 | 2,021 | +14 | +0.7 | 7,900 |
| 7/14 | 2,039 | 2,039 | 2,007 | 2,007 | -18 | -0.9 | 5,600 |
| 7/7 | 2,038 | 2,042 | 2,007 | 2,025 | -3 | -0.2 | 10,900 |
| 6/30 | 2,013 | 2,031 | 2,000 | 2,028 | +33 | +1.7 | 7,900 |
| 6/23 | 1,986 | 2,029 | 1,969 | 1,995 | +28 | +1.4 | 21,100 |
| 6/16 | 1,902 | 1,967 | 1,895 | 1,967 | +72 | +3.8 | 15,000 |
| 6/9 | 1,880 | 1,909 | 1,875 | 1,895 | +26 | +1.4 | 9,900 |
| 6/2 | 1,910 | 1,920 | 1,825 | 1,869 | -26 | -1.4 | 18,100 |
| 5/26 | 1,900 | 1,925 | 1,885 | 1,895 | +2 | +0.1 | 11,200 |
| 5/19 | 1,910 | 1,912 | 1,853 | 1,893 | -16 | -0.8 | 14,600 |
| 5/12 | 1,813 | 1,935 | 1,813 | 1,909 | +98 | +5.4 | 26,500 |
| 5/2 | 1,815 | 1,819 | 1,805 | 1,811 | +1 | +0.1 | 3,600 |
| 4/28 | 1,800 | 1,814 | 1,789 | 1,810 | +10 | +0.6 | 10,300 |
| 4/21 | 1,791 | 1,814 | 1,779 | 1,800 | +14 | +0.8 | 9,100 |
| 4/14 | 1,783 | 1,792 | 1,770 | 1,786 | +11 | +0.6 | 4,700 |
| 4/7 | 1,784 | 1,784 | 1,761 | 1,775 | 0 | 0.0 | 8,300 |
| 3/31 | 1,792 | 1,820 | 1,699 | 1,775 | -44 | -2.4 | 22,200 |
▶︎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