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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,580 | 4,720 | 3,755 | 4,315 | -290 | -6.3 | 3,917,800 |
| 14/09 | 4,365 | 4,775 | 4,345 | 4,605 | +280 | +6.5 | 3,783,000 |
| 14/08 | 4,160 | 4,380 | 3,845 | 4,325 | +95 | +2.3 | 4,099,000 |
| 14/07 | 4,195 | 4,350 | 4,045 | 4,230 | +40 | +1.0 | 3,081,200 |
| 14/06 | 3,910 | 4,590 | 3,900 | 4,190 | +315 | +8.1 | 4,744,600 |
| 14/05 | 3,615 | 4,055 | 3,520 | 3,875 | +325 | +9.2 | 4,473,400 |
| 14/04 | 3,650 | 3,845 | 3,330 | 3,550 | -100 | -2.7 | 3,771,200 |
| 14/03 | 3,475 | 3,660 | 2,920 | 3,650 | +100 | +2.8 | 4,252,200 |
| 14/02 | 3,500 | 3,685 | 3,115 | 3,550 | -15 | -0.4 | 4,301,400 |
| 14/01 | 3,870 | 3,950 | 3,505 | 3,565 | -310 | -8.0 | 3,543,200 |
| 13/12 | 3,305 | 3,905 | 3,265 | 3,875 | +655 | +20.3 | 4,867,000 |
| 13/11 | 2,710 | 3,305 | 2,580 | 3,220 | +515 | +19.0 | 4,990,400 |
| 13/10 | 2,530 | 2,845 | 2,510 | 2,705 | +200 | +8.0 | 3,446,800 |
| 13/09 | 2,580 | 2,835 | 2,385 | 2,505 | -95 | -3.7 | 4,159,200 |
| 13/08 | 2,070 | 2,855 | 2,055 | 2,600 | +535 | +25.9 | 8,457,800 |
| 13/07 | 2,350 | 2,525 | 2,035 | 2,065 | -270 | -11.6 | 6,329,800 |
| 13/06 | 2,615 | 2,665 | 2,105 | 2,335 | -305 | -11.6 | 6,219,200 |
| 13/05 | 2,270 | 3,020 | 2,190 | 2,640 | +360 | +15.8 | 8,348,800 |
| 13/04 | 1,845 | 2,305 | 1,790 | 2,280 | +400 | +21.3 | 5,001,000 |
| 13/03 | 2,085 | 2,195 | 1,830 | 1,880 | -205 | -9.8 | 5,239,200 |
| 13/02 | 1,825 | 2,105 | 1,650 | 2,085 | +260 | +14.3 | 7,409,200 |
| 13/01 | 1,700 | 1,990 | 1,565 | 1,825 | +175 | +10.6 | 5,689,200 |
| 12/12 | 1,590 | 1,720 | 1,525 | 1,650 | +60 | +3.8 | 3,978,400 |
| 12/11 | 1,245 | 1,600 | 1,130 | 1,590 | +345 | +27.7 | 4,678,600 |
| 12/10 | 1,215 | 1,320 | 1,090 | 1,245 | +15 | +1.2 | 3,077,800 |
| 12/09 | 1,195 | 1,345 | 1,165 | 1,230 | +50 | +4.2 | 3,025,000 |
| 12/08 | 1,465 | 1,510 | 1,155 | 1,180 | -290 | -19.7 | 5,561,800 |
| 12/07 | 1,630 | 1,730 | 1,350 | 1,470 | -85 | -5.5 | 3,988,200 |
| 12/06 | 1,415 | 1,755 | 1,340 | 1,555 | +130 | +9.1 | 9,083,000 |
| 12/05 | 1,890 | 1,895 | 1,300 | 1,425 | -505 | -26.2 | 7,235,600 |
▶︎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
