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 | 5,711 | -402 | -6.6 | 4,238,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,179 | 2,637 | 2,179 | 2,567 | +438 | +20.6 | 3,558,100 |
| 19/09 | 1,846 | 2,238 | 1,833 | 2,129 | +276 | +14.9 | 3,085,100 |
| 19/08 | 2,276 | 2,299 | 1,635 | 1,853 | -446 | -19.4 | 4,280,600 |
| 19/07 | 2,347 | 2,478 | 2,192 | 2,299 | +48 | +2.1 | 3,643,700 |
| 19/06 | 2,113 | 2,330 | 2,035 | 2,251 | +74 | +3.4 | 2,802,100 |
| 19/05 | 2,347 | 2,549 | 2,044 | 2,177 | -208 | -8.7 | 4,625,600 |
| 19/04 | 2,098 | 2,527 | 2,098 | 2,385 | +331 | +16.1 | 2,993,800 |
| 19/03 | 2,182 | 2,200 | 1,883 | 2,054 | -118 | -5.4 | 4,540,700 |
| 19/02 | 2,269 | 2,347 | 1,953 | 2,172 | -97 | -4.3 | 4,777,300 |
| 19/01 | 1,976 | 2,345 | 1,891 | 2,269 | +216 | +10.5 | 3,091,100 |
| 18/12 | 2,469 | 2,583 | 1,866 | 2,053 | -366 | -15.1 | 3,974,900 |
| 18/11 | 2,496 | 2,843 | 2,344 | 2,419 | -83 | -3.3 | 4,536,700 |
| 18/10 | 2,973 | 3,050 | 2,145 | 2,502 | -474 | -15.9 | 4,689,300 |
| 18/09 | 3,185 | 3,185 | 2,665 | 2,976 | -209 | -6.6 | 3,553,800 |
| 18/08 | 3,040 | 3,370 | 2,965 | 3,185 | +155 | +5.1 | 5,000,200 |
| 18/07 | 2,935 | 3,145 | 2,765 | 3,030 | +90 | +3.1 | 5,019,800 |
| 18/06 | 3,230 | 3,480 | 2,745 | 2,940 | -285 | -8.8 | 4,835,600 |
| 18/05 | 3,555 | 3,960 | 3,175 | 3,225 | -295 | -8.4 | 5,531,800 |
| 18/04 | 3,940 | 4,070 | 3,470 | 3,520 | -370 | -9.5 | 4,730,600 |
| 18/03 | 4,120 | 4,440 | 3,660 | 3,890 | -260 | -6.3 | 6,084,200 |
| 18/02 | 4,030 | 4,495 | 3,565 | 4,150 | +170 | +4.3 | 7,613,000 |
| 18/01 | 4,170 | 4,395 | 3,980 | 3,980 | -85 | -2.1 | 6,289,200 |
| 17/12 | 3,340 | 4,110 | 3,175 | 4,065 | +710 | +21.2 | 6,582,600 |
| 17/11 | 3,605 | 3,765 | 3,235 | 3,355 | -180 | -5.1 | 6,521,400 |
| 17/10 | 3,075 | 3,800 | 2,940 | 3,535 | +445 | +14.4 | 7,122,800 |
| 17/09 | 2,890 | 3,125 | 2,580 | 3,090 | +285 | +10.2 | 5,762,200 |
| 17/08 | 2,810 | 3,055 | 2,730 | 2,805 | 0 | 0.0 | 5,350,600 |
| 17/07 | 2,350 | 3,145 | 2,330 | 2,805 | +445 | +18.9 | 7,913,800 |
| 17/06 | 2,275 | 2,505 | 2,255 | 2,360 | +80 | +3.5 | 4,755,600 |
| 17/05 | 2,560 | 2,775 | 2,235 | 2,280 | -280 | -10.9 | 6,507,600 |
▶︎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
