！決算発表予定日 2024/05/09
6703東証P貸借
業種 電気機器
沖電気工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,205 (24/03/25) | 711 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,205 (24/03/25) | 902 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,087 | 1,138 | 1,077 | 1,125 | +40 | +3.7 | 2,140,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,160 | 1,165 | 1,065 | 1,085 | -95 | -8.1 | 2,016,300 |
| 4/12 | 1,129 | 1,193 | 1,124 | 1,180 | +59 | +5.3 | 2,074,000 |
| 4/5 | 1,156 | 1,158 | 1,100 | 1,121 | -33 | -2.9 | 2,178,900 |
| 3/29 | 1,190 | 1,205 | 1,137 | 1,154 | -38 | -3.2 | 2,209,700 |
| 3/22 | 1,121 | 1,198 | 1,116 | 1,192 | +77 | +6.9 | 2,201,900 |
| 3/15 | 1,113 | 1,136 | 1,066 | 1,115 | -21 | -1.9 | 2,695,100 |
| 3/8 | 1,076 | 1,146 | 1,048 | 1,136 | +59 | +5.5 | 3,115,700 |
| 3/1 | 1,066 | 1,098 | 1,060 | 1,077 | +14 | +1.3 | 2,253,600 |
| 2/22 | 1,080 | 1,117 | 1,056 | 1,063 | -14 | -1.3 | 2,263,300 |
| 2/16 | 1,062 | 1,084 | 1,051 | 1,077 | +19 | +1.8 | 2,182,000 |
| 2/9 | 1,046 | 1,084 | 1,035 | 1,058 | +19 | +1.8 | 3,889,000 |
| 2/2 | 1,024 | 1,048 | 1,021 | 1,039 | +21 | +2.1 | 1,709,000 |
| 1/26 | 1,046 | 1,049 | 1,016 | 1,018 | -15 | -1.5 | 2,543,400 |
| 1/19 | 985 | 1,065 | 984 | 1,033 | +48 | +4.9 | 4,200,500 |
| 1/12 | 955 | 996 | 946 | 985 | +42 | +4.5 | 1,964,300 |
| 1/5 | 909 | 948 | 902 | 943 | +32 | +3.5 | 994,900 |
| 12/29 | 892 | 913 | 876 | 911 | +25 | +2.8 | 1,785,100 |
| 12/22 | 882 | 906 | 873 | 886 | -9 | -1.0 | 1,918,700 |
| 12/15 | 930 | 931 | 891 | 895 | -20 | -2.2 | 2,509,700 |
| 12/8 | 960 | 960 | 908 | 915 | -45 | -4.7 | 1,665,500 |
| 12/1 | 982 | 985 | 941 | 960 | -11 | -1.1 | 1,613,900 |
| 11/24 | 985 | 996 | 969 | 971 | -14 | -1.4 | 1,327,200 |
| 11/17 | 974 | 986 | 943 | 985 | +11 | +1.1 | 2,304,100 |
| 11/10 | 959 | 984 | 933 | 974 | +38 | +4.1 | 3,366,700 |
| 11/2 | 909 | 939 | 889 | 936 | +17 | +1.9 | 1,968,000 |
| 10/27 | 939 | 939 | 896 | 919 | -26 | -2.8 | 2,763,800 |
| 10/20 | 989 | 999 | 943 | 945 | -53 | -5.3 | 1,966,000 |
| 10/13 | 1,025 | 1,035 | 990 | 998 | -17 | -1.7 | 2,573,600 |
| 10/6 | 1,009 | 1,022 | 933 | 1,015 | +9 | +0.9 | 5,005,000 |
| 9/29 | 1,063 | 1,073 | 1,000 | 1,006 | -57 | -5.4 | 3,255,700 |
▶︎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