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
2,766.9
円
(10:37)
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) | 2,000 (23/06/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,736 | 2,778 | 2,736 | 2,777 | +37 | +1.4 | 5,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,740 | 1,760 | 1,710 | 1,717 | -23 | -1.3 | 4,700 |
| 9/22 | 1,733 | 1,754 | 1,727 | 1,740 | +8 | +0.5 | 5,600 |
| 9/16 | 1,763 | 1,763 | 1,729 | 1,732 | -19 | -1.1 | 4,400 |
| 9/9 | 1,766 | 1,768 | 1,740 | 1,751 | -15 | -0.9 | 5,000 |
| 9/2 | 1,752 | 1,767 | 1,743 | 1,766 | +4 | +0.2 | 4,300 |
| 8/26 | 1,747 | 1,764 | 1,726 | 1,762 | +27 | +1.6 | 5,200 |
| 8/19 | 1,752 | 1,752 | 1,730 | 1,735 | -14 | -0.8 | 4,100 |
| 8/12 | 1,785 | 1,785 | 1,720 | 1,749 | -20 | -1.1 | 11,400 |
| 8/5 | 1,770 | 1,770 | 1,734 | 1,769 | +2 | +0.1 | 7,300 |
| 7/29 | 1,760 | 1,770 | 1,752 | 1,767 | +7 | +0.4 | 5,300 |
| 7/22 | 1,743 | 1,774 | 1,721 | 1,760 | +30 | +1.7 | 4,900 |
| 7/15 | 1,713 | 1,745 | 1,708 | 1,730 | +14 | +0.8 | 5,600 |
| 7/8 | 1,727 | 1,727 | 1,714 | 1,716 | -5 | -0.3 | 1,500 |
| 7/1 | 1,728 | 1,734 | 1,710 | 1,721 | -3 | -0.2 | 3,000 |
| 6/24 | 1,720 | 1,726 | 1,705 | 1,724 | +4 | +0.2 | 5,000 |
| 6/17 | 1,741 | 1,750 | 1,716 | 1,720 | -26 | -1.5 | 4,600 |
| 6/10 | 1,721 | 1,749 | 1,721 | 1,746 | +15 | +0.9 | 8,900 |
| 6/3 | 1,708 | 1,739 | 1,701 | 1,731 | +22 | +1.3 | 12,200 |
| 5/27 | 1,675 | 1,709 | 1,644 | 1,709 | +34 | +2.0 | 14,200 |
| 5/20 | 1,676 | 1,699 | 1,650 | 1,675 | 0 | 0.0 | 12,500 |
| 5/13 | 1,700 | 1,717 | 1,665 | 1,675 | -25 | -1.5 | 14,200 |
| 5/6 | 1,694 | 1,705 | 1,682 | 1,700 | +10 | +0.6 | 3,700 |
| 4/28 | 1,697 | 1,706 | 1,687 | 1,690 | -7 | -0.4 | 5,300 |
| 4/22 | 1,695 | 1,716 | 1,690 | 1,697 | 0 | 0.0 | 7,000 |
| 4/15 | 1,701 | 1,710 | 1,691 | 1,697 | -13 | -0.8 | 5,800 |
| 4/8 | 1,718 | 1,729 | 1,701 | 1,710 | -8 | -0.5 | 6,600 |
| 4/1 | 1,734 | 1,753 | 1,700 | 1,718 | -16 | -0.9 | 14,800 |
| 3/25 | 1,740 | 1,745 | 1,723 | 1,734 | -4 | -0.2 | 6,100 |
| 3/18 | 1,729 | 1,748 | 1,707 | 1,738 | +9 | +0.5 | 4,100 |
| 3/11 | 1,738 | 1,738 | 1,702 | 1,729 | -9 | -0.5 | 5,100 |
▶︎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