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
2,795.9
円
(09:24)
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) | 2,007 (23/07/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,773 | 2,800 | 2,761 | 2,762 | -11 | -0.4 | 5,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,850 | 1,850 | 1,792 | 1,800 | -81 | -4.3 | 22,000 |
| 8/6 | 1,908 | 1,908 | 1,833 | 1,881 | -23 | -1.2 | 11,000 |
| 7/30 | 1,894 | 1,908 | 1,837 | 1,904 | +73 | +4.0 | 17,200 |
| 7/21 | 1,873 | 1,873 | 1,819 | 1,831 | -42 | -2.2 | 7,600 |
| 7/16 | 1,835 | 1,878 | 1,830 | 1,873 | +71 | +3.9 | 11,500 |
| 7/9 | 1,826 | 1,840 | 1,800 | 1,802 | -24 | -1.3 | 11,300 |
| 7/2 | 1,816 | 1,855 | 1,799 | 1,826 | +27 | +1.5 | 11,300 |
| 6/25 | 1,816 | 1,829 | 1,786 | 1,799 | -34 | -1.9 | 13,200 |
| 6/18 | 1,847 | 1,860 | 1,833 | 1,833 | -19 | -1.0 | 6,200 |
| 6/11 | 1,846 | 1,852 | 1,800 | 1,852 | +28 | +1.5 | 4,300 |
| 6/4 | 1,803 | 1,824 | 1,793 | 1,824 | +19 | +1.1 | 17,400 |
| 5/28 | 1,845 | 1,857 | 1,788 | 1,805 | -38 | -2.1 | 21,900 |
| 5/21 | 1,880 | 1,881 | 1,801 | 1,843 | -38 | -2.0 | 17,800 |
| 5/14 | 1,952 | 1,982 | 1,850 | 1,881 | -121 | -6.0 | 31,300 |
| 5/7 | 1,982 | 2,033 | 1,965 | 2,002 | +36 | +1.8 | 14,800 |
| 4/30 | 1,959 | 1,999 | 1,921 | 1,966 | +33 | +1.7 | 13,200 |
| 4/23 | 1,950 | 2,000 | 1,924 | 1,933 | -10 | -0.5 | 32,600 |
| 4/16 | 1,899 | 1,943 | 1,862 | 1,943 | +44 | +2.3 | 29,300 |
| 4/9 | 1,844 | 1,899 | 1,840 | 1,899 | +57 | +3.1 | 13,800 |
| 4/2 | 1,900 | 1,905 | 1,830 | 1,842 | -58 | -3.1 | 19,800 |
| 3/26 | 1,900 | 1,938 | 1,860 | 1,900 | +3 | +0.2 | 24,400 |
| 3/19 | 1,881 | 1,918 | 1,880 | 1,897 | +22 | +1.2 | 13,400 |
| 3/12 | 1,811 | 1,899 | 1,801 | 1,875 | +82 | +4.6 | 19,000 |
| 3/5 | 1,785 | 1,817 | 1,784 | 1,793 | +8 | +0.5 | 15,300 |
| 2/26 | 1,814 | 1,820 | 1,765 | 1,785 | -2 | -0.1 | 15,800 |
| 2/19 | 1,820 | 1,839 | 1,785 | 1,787 | -24 | -1.3 | 22,900 |
| 2/12 | 1,766 | 1,850 | 1,750 | 1,811 | +125 | +7.4 | 44,200 |
| 2/5 | 1,670 | 1,720 | 1,670 | 1,686 | +16 | +1.0 | 18,800 |
| 1/29 | 1,679 | 1,688 | 1,655 | 1,670 | -8 | -0.5 | 9,000 |
| 1/22 | 1,702 | 1,702 | 1,640 | 1,678 | -24 | -1.4 | 6,900 |
▶︎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