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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,445 | 2,585 | 2,070 | 2,560 | +115 | +4.7 | 5,446,200 |
| 17/03 | 2,475 | 2,625 | 2,325 | 2,445 | -30 | -1.2 | 3,457,200 |
| 17/02 | 2,625 | 2,715 | 2,370 | 2,475 | -185 | -7.0 | 5,202,200 |
| 17/01 | 2,595 | 2,840 | 2,540 | 2,660 | +100 | +3.9 | 7,653,200 |
| 16/12 | 2,495 | 2,995 | 2,490 | 2,560 | +135 | +5.6 | 9,106,800 |
| 16/11 | 1,870 | 2,470 | 1,700 | 2,425 | +565 | +30.4 | 7,251,200 |
| 16/10 | 1,650 | 1,910 | 1,650 | 1,860 | +240 | +14.8 | 4,996,200 |
| 16/09 | 1,655 | 1,735 | 1,510 | 1,620 | -50 | -3.0 | 5,001,800 |
| 16/08 | 1,790 | 1,820 | 1,440 | 1,670 | -160 | -8.7 | 6,937,200 |
| 16/07 | 1,595 | 1,880 | 1,470 | 1,830 | +255 | +16.2 | 4,812,400 |
| 16/06 | 1,630 | 1,835 | 1,445 | 1,575 | -80 | -4.8 | 8,026,800 |
| 16/05 | 1,755 | 1,920 | 1,440 | 1,655 | -200 | -10.8 | 7,985,000 |
| 16/04 | 1,710 | 2,015 | 1,555 | 1,855 | +165 | +9.8 | 6,427,800 |
| 16/03 | 1,500 | 1,925 | 1,465 | 1,690 | +170 | +11.2 | 7,377,800 |
| 16/02 | 1,935 | 1,945 | 1,275 | 1,520 | -365 | -19.4 | 11,494,200 |
| 16/01 | 2,100 | 2,165 | 1,650 | 1,885 | -250 | -11.7 | 8,709,000 |
| 15/12 | 2,410 | 2,660 | 2,020 | 2,135 | -250 | -10.5 | 7,472,800 |
| 15/11 | 2,120 | 2,695 | 2,105 | 2,385 | +270 | +12.8 | 11,497,200 |
| 15/10 | 2,035 | 2,400 | 2,010 | 2,115 | +105 | +5.2 | 8,703,600 |
| 15/09 | 2,330 | 2,405 | 1,955 | 2,010 | -320 | -13.7 | 9,954,400 |
| 15/08 | 3,450 | 3,480 | 2,105 | 2,330 | -1,120 | -32.5 | 16,592,600 |
| 15/07 | 3,790 | 3,860 | 3,275 | 3,450 | -335 | -8.9 | 4,878,000 |
| 15/06 | 4,520 | 4,570 | 3,725 | 3,785 | -715 | -15.9 | 7,180,600 |
| 15/05 | 4,515 | 4,640 | 4,210 | 4,500 | -85 | -1.9 | 4,772,600 |
| 15/04 | 4,120 | 4,605 | 4,005 | 4,585 | +425 | +10.2 | 4,437,600 |
| 15/03 | 4,315 | 4,660 | 3,930 | 4,160 | -140 | -3.3 | 5,235,000 |
| 15/02 | 4,855 | 4,880 | 4,135 | 4,300 | -555 | -11.4 | 4,999,600 |
| 15/01 | 4,810 | 4,995 | 4,440 | 4,855 | +5 | +0.1 | 3,301,000 |
| 14/12 | 5,060 | 5,320 | 4,675 | 4,850 | -190 | -3.8 | 3,042,600 |
| 14/11 | 4,440 | 5,120 | 4,220 | 5,040 | +725 | +16.8 | 5,512,200 |
▶︎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
