！決算発表予定日 2024/05/10
6707東証P貸借
業種 電気機器
サンケン電気 株価時系列データ
PTS
6,289.5
円
取引時間外
(22:37)
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 |
|---|---|
| 14,770 (23/08/01) | 5,822 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,325 (24/03/05) | 5,822 (24/04/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 6,157 | 6,394 | 6,127 | 6,339 | +148 | +2.4 | 228,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 6,087 | 6,283 | 6,001 | 6,191 | +173 | +2.9 | 279,200 |
| 4/16 | 5,972 | 6,076 | 5,927 | 6,018 | -42 | -0.7 | 261,600 |
| 4/15 | 6,038 | 6,060 | 5,822 | 6,060 | -102 | -1.7 | 446,700 |
| 4/12 | 6,170 | 6,236 | 6,064 | 6,162 | +87 | +1.4 | 445,100 |
| 4/11 | 6,122 | 6,165 | 5,963 | 6,075 | -235 | -3.7 | 416,000 |
| 4/10 | 6,230 | 6,393 | 6,200 | 6,310 | +175 | +2.9 | 339,500 |
| 4/9 | 6,140 | 6,154 | 6,010 | 6,135 | -18 | -0.3 | 287,600 |
| 4/8 | 6,186 | 6,200 | 6,120 | 6,153 | -34 | -0.6 | 204,500 |
| 4/5 | 6,220 | 6,261 | 6,134 | 6,187 | -145 | -2.3 | 166,700 |
| 4/4 | 6,350 | 6,440 | 6,286 | 6,332 | +70 | +1.1 | 188,300 |
| 4/3 | 6,447 | 6,451 | 6,262 | 6,262 | -285 | -4.4 | 259,200 |
| 4/2 | 6,746 | 6,746 | 6,503 | 6,547 | -164 | -2.4 | 171,000 |
| 4/1 | 6,800 | 6,920 | 6,614 | 6,711 | +9 | +0.1 | 268,000 |
| 3/29 | 6,629 | 6,722 | 6,555 | 6,702 | +110 | +1.7 | 215,500 |
| 3/28 | 6,573 | 6,770 | 6,536 | 6,592 | +28 | +0.4 | 233,700 |
| 3/27 | 6,476 | 6,636 | 6,401 | 6,564 | +188 | +3.0 | 319,400 |
| 3/26 | 6,410 | 6,424 | 6,252 | 6,376 | -50 | -0.8 | 234,400 |
| 3/25 | 6,700 | 6,735 | 6,424 | 6,426 | -293 | -4.4 | 267,900 |
| 3/22 | 6,548 | 6,767 | 6,474 | 6,719 | +187 | +2.9 | 246,400 |
| 3/21 | 6,576 | 6,580 | 6,497 | 6,532 | +12 | +0.2 | 262,600 |
| 3/19 | 6,679 | 6,679 | 6,456 | 6,520 | -259 | -3.8 | 410,600 |
| 3/18 | 6,570 | 6,826 | 6,570 | 6,779 | +172 | +2.6 | 404,200 |
| 3/15 | 6,724 | 6,766 | 6,591 | 6,607 | -300 | -4.3 | 326,300 |
| 3/14 | 6,922 | 6,995 | 6,769 | 6,907 | -165 | -2.3 | 204,400 |
| 3/13 | 7,491 | 7,491 | 7,059 | 7,072 | -317 | -4.3 | 215,300 |
| 3/12 | 7,254 | 7,405 | 7,149 | 7,389 | +10 | +0.1 | 213,900 |
| 3/11 | 7,350 | 7,486 | 7,330 | 7,379 | -200 | -2.6 | 219,300 |
| 3/8 | 7,520 | 7,680 | 7,511 | 7,579 | +42 | +0.6 | 165,000 |
| 3/7 | 7,770 | 7,825 | 7,505 | 7,537 | -153 | -2.0 | 264,300 |
| 3/6 | 7,930 | 7,955 | 7,640 | 7,690 | -536 | -6.5 | 590,700 |
▶︎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