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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,897 (24/07/24) | 5,057 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,897 (24/07/24) | 5,057 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,924 | 6,086 | 5,119 | 5,660 | -453 | -7.4 | 3,405,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 6,240 | 6,320 | 5,160 | 5,970 | -320 | -5.1 | 3,100,800 |
| 21/09 | 5,370 | 6,970 | 5,340 | 6,290 | +870 | +16.1 | 2,331,200 |
| 21/08 | 5,240 | 5,520 | 4,685 | 5,420 | +250 | +4.8 | 1,739,200 |
| 21/07 | 5,510 | 5,630 | 4,920 | 5,170 | -360 | -6.5 | 1,349,300 |
| 21/06 | 5,400 | 5,620 | 4,870 | 5,530 | +190 | +3.6 | 1,475,300 |
| 21/05 | 5,150 | 5,410 | 4,755 | 5,340 | +240 | +4.7 | 1,580,000 |
| 21/04 | 5,190 | 5,780 | 5,030 | 5,100 | -90 | -1.7 | 1,668,500 |
| 21/03 | 5,480 | 5,760 | 5,010 | 5,190 | -210 | -3.9 | 2,991,400 |
| 21/02 | 4,265 | 5,910 | 4,225 | 5,400 | +1,095 | +25.4 | 4,955,700 |
| 21/01 | 4,485 | 5,370 | 4,290 | 4,305 | -170 | -3.8 | 3,932,300 |
| 20/12 | 3,805 | 4,770 | 3,765 | 4,475 | +660 | +17.3 | 4,303,900 |
| 20/11 | 3,275 | 3,895 | 3,145 | 3,815 | +490 | +14.7 | 4,012,300 |
| 20/10 | 2,459 | 3,420 | 2,397 | 3,325 | +871 | +35.5 | 2,222,400 |
| 20/09 | 2,163 | 2,586 | 2,106 | 2,454 | +265 | +12.1 | 1,664,400 |
| 20/08 | 2,051 | 2,390 | 2,035 | 2,189 | +157 | +7.7 | 1,707,500 |
| 20/07 | 2,127 | 2,219 | 1,974 | 2,032 | -87 | -4.1 | 2,021,000 |
| 20/06 | 2,500 | 2,602 | 2,112 | 2,119 | -373 | -15.0 | 3,889,300 |
| 20/05 | 2,254 | 2,673 | 2,039 | 2,492 | +209 | +9.2 | 3,006,500 |
| 20/04 | 2,053 | 2,313 | 1,763 | 2,283 | +180 | +8.6 | 3,343,000 |
| 20/03 | 2,546 | 2,749 | 1,732 | 2,103 | -454 | -17.8 | 5,734,400 |
| 20/02 | 2,709 | 3,150 | 2,533 | 2,557 | -276 | -9.7 | 4,697,300 |
| 20/01 | 3,285 | 3,460 | 2,814 | 2,833 | -522 | -15.6 | 3,909,000 |
| 19/12 | 3,190 | 3,470 | 3,110 | 3,355 | +175 | +5.5 | 2,841,900 |
| 19/11 | 2,541 | 3,250 | 2,513 | 3,180 | +613 | +23.9 | 4,831,000 |
▶︎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
