！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
6,790.1
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,790 | 6,830 | 6,745 | 6,788 | -102 | -1.5 | 56,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 7,899 | 8,325 | 7,735 | 8,226 | +286 | +3.6 | 486,200 |
| 3/4 | 8,062 | 8,074 | 7,907 | 7,940 | +62 | +0.8 | 180,000 |
| 3/1 | 7,600 | 7,892 | 7,600 | 7,878 | +340 | +4.5 | 243,100 |
| 2/29 | 7,580 | 7,622 | 7,501 | 7,538 | -99 | -1.3 | 272,200 |
| 2/28 | 7,830 | 7,847 | 7,611 | 7,637 | -242 | -3.1 | 246,400 |
| 2/27 | 7,810 | 7,958 | 7,780 | 7,879 | +139 | +1.8 | 189,600 |
| 2/26 | 7,859 | 7,883 | 7,685 | 7,740 | -171 | -2.2 | 248,600 |
| 2/22 | 8,050 | 8,055 | 7,837 | 7,911 | +111 | +1.4 | 288,000 |
| 2/21 | 7,670 | 7,884 | 7,670 | 7,800 | +20 | +0.3 | 117,300 |
| 2/20 | 7,780 | 7,811 | 7,690 | 7,780 | -92 | -1.2 | 122,400 |
| 2/19 | 7,980 | 8,046 | 7,770 | 7,872 | -43 | -0.5 | 266,400 |
| 2/16 | 7,910 | 8,067 | 7,715 | 7,915 | +91 | +1.2 | 437,900 |
| 2/15 | 7,519 | 7,847 | 7,392 | 7,824 | +402 | +5.4 | 325,100 |
| 2/14 | 7,420 | 7,480 | 7,305 | 7,422 | -267 | -3.5 | 295,800 |
| 2/13 | 7,420 | 7,730 | 7,399 | 7,689 | +393 | +5.4 | 277,400 |
| 2/9 | 7,733 | 7,945 | 7,277 | 7,296 | -401 | -5.2 | 473,000 |
| 2/8 | 7,831 | 7,865 | 7,555 | 7,697 | -103 | -1.3 | 439,800 |
| 2/7 | 7,140 | 7,912 | 7,106 | 7,800 | +344 | +4.6 | 1,027,700 |
| 2/6 | 7,497 | 7,571 | 7,435 | 7,456 | +56 | +0.8 | 506,800 |
| 2/5 | 7,370 | 7,519 | 7,290 | 7,400 | +53 | +0.7 | 369,000 |
| 2/2 | 7,080 | 7,472 | 7,080 | 7,347 | +599 | +8.9 | 747,900 |
▶︎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