！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
6,780.1
円
(12:56)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,882 | 7,002 | 6,745 | 6,779 | -176 | -2.5 | 315,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,800 | 6,987 | 5,822 | 6,955 | +253 | +3.8 | 6,353,700 |
| 24/03 | 7,600 | 8,325 | 6,252 | 6,702 | -836 | -11.1 | 5,703,200 |
| 24/02 | 6,826 | 8,067 | 6,729 | 7,538 | +612 | +8.8 | 6,906,500 |
| 24/01 | 7,190 | 7,519 | 6,610 | 6,926 | -849 | -10.9 | 6,097,100 |
| 23/12 | 7,630 | 8,326 | 6,893 | 7,775 | +220 | +2.9 | 5,736,200 |
| 23/11 | 7,500 | 8,032 | 6,926 | 7,555 | +237 | +3.2 | 5,779,500 |
| 23/10 | 9,220 | 9,420 | 7,206 | 7,318 | -1,752 | -19.3 | 4,085,700 |
| 23/09 | 11,220 | 11,450 | 8,530 | 9,070 | -2,080 | -18.7 | 4,712,000 |
| 23/08 | 14,360 | 14,770 | 9,640 | 11,150 | -3,350 | -23.1 | 6,194,100 |
| 23/07 | 13,570 | 14,630 | 12,040 | 14,500 | +1,070 | +8.0 | 4,559,700 |
| 23/06 | 10,930 | 13,570 | 10,860 | 13,430 | +2,290 | +20.6 | 4,585,700 |
| 23/05 | 10,140 | 12,550 | 10,130 | 11,140 | +1,000 | +9.9 | 4,188,000 |
| 23/04 | 10,760 | 11,680 | 9,650 | 10,140 | -420 | -4.0 | 3,005,300 |
| 23/03 | 9,310 | 11,790 | 9,310 | 10,560 | +1,290 | +13.9 | 4,407,900 |
| 23/02 | 7,490 | 9,310 | 7,490 | 9,270 | +1,950 | +26.6 | 2,256,200 |
| 23/01 | 6,500 | 7,370 | 6,410 | 7,320 | +780 | +11.9 | 1,149,500 |
| 22/12 | 6,830 | 7,140 | 6,310 | 6,540 | -90 | -1.4 | 1,758,200 |
| 22/11 | 5,170 | 7,180 | 5,080 | 6,630 | +1,520 | +29.8 | 3,531,900 |
| 22/10 | 4,400 | 5,120 | 4,400 | 5,110 | +685 | +15.5 | 1,725,700 |
| 22/09 | 4,850 | 5,000 | 4,390 | 4,425 | -520 | -10.5 | 1,372,500 |
| 22/08 | 5,150 | 5,330 | 4,600 | 4,945 | -145 | -2.9 | 1,564,100 |
| 22/07 | 4,670 | 5,240 | 4,360 | 5,090 | +380 | +8.1 | 1,423,900 |
| 22/06 | 5,450 | 5,650 | 4,605 | 4,710 | -730 | -13.4 | 1,756,300 |
| 22/05 | 4,840 | 5,560 | 4,575 | 5,440 | +610 | +12.6 | 1,321,500 |
| 22/04 | 5,130 | 5,240 | 4,305 | 4,830 | -370 | -7.1 | 1,370,000 |
| 22/03 | 5,220 | 5,400 | 4,215 | 5,200 | 0 | 0.0 | 1,854,000 |
| 22/02 | 5,130 | 5,280 | 4,600 | 5,200 | +245 | +4.9 | 1,885,600 |
| 22/01 | 6,370 | 6,390 | 4,600 | 4,955 | -1,355 | -21.5 | 1,990,000 |
| 21/12 | 5,760 | 6,410 | 5,690 | 6,310 | +530 | +9.2 | 1,757,300 |
| 21/11 | 6,110 | 6,210 | 5,440 | 5,780 | -190 | -3.2 | 2,158,900 |
▶︎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