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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,005 | 2,040 | 1,675 | 1,930 | -35 | -1.8 | 4,958,600 |
| 12/03 | 1,815 | 2,020 | 1,685 | 1,965 | +145 | +8.0 | 4,760,800 |
| 12/02 | 1,340 | 1,915 | 1,325 | 1,820 | +465 | +34.3 | 6,441,600 |
| 12/01 | 1,235 | 1,425 | 1,180 | 1,355 | +145 | +12.0 | 3,377,600 |
| 11/12 | 1,360 | 1,470 | 1,180 | 1,210 | -75 | -5.8 | 3,301,600 |
| 11/11 | 1,470 | 1,550 | 1,175 | 1,285 | -225 | -14.9 | 5,572,800 |
| 11/10 | 1,420 | 1,590 | 1,330 | 1,510 | +15 | +1.0 | 3,836,800 |
| 11/09 | 1,845 | 1,865 | 1,430 | 1,495 | -355 | -19.2 | 4,657,400 |
| 11/08 | 2,100 | 2,140 | 1,615 | 1,850 | -250 | -11.9 | 4,830,400 |
| 11/07 | 2,400 | 2,450 | 2,100 | 2,100 | -260 | -11.0 | 2,764,600 |
| 11/06 | 2,570 | 2,625 | 2,160 | 2,360 | -210 | -8.2 | 5,000,600 |
| 11/05 | 2,195 | 2,590 | 2,140 | 2,570 | +415 | +19.3 | 4,982,200 |
| 11/04 | 2,450 | 2,475 | 2,075 | 2,155 | -295 | -12.0 | 4,226,600 |
| 11/03 | 2,765 | 2,790 | 1,785 | 2,450 | -285 | -10.4 | 8,734,000 |
| 11/02 | 2,190 | 2,935 | 2,165 | 2,735 | +535 | +24.3 | 10,272,800 |
| 11/01 | 1,815 | 2,245 | 1,810 | 2,200 | +410 | +22.9 | 5,825,000 |
| 10/12 | 1,770 | 1,990 | 1,745 | 1,790 | +15 | +0.9 | 4,502,800 |
| 10/11 | 1,415 | 1,855 | 1,310 | 1,775 | +335 | +23.3 | 4,102,200 |
| 10/10 | 1,350 | 1,525 | 1,275 | 1,440 | +95 | +7.1 | 3,265,600 |
| 10/09 | 1,325 | 1,475 | 1,265 | 1,345 | +15 | +1.1 | 2,811,600 |
| 10/08 | 1,705 | 1,735 | 1,310 | 1,330 | -365 | -21.5 | 4,250,600 |
| 10/07 | 1,730 | 1,840 | 1,625 | 1,695 | -40 | -2.3 | 3,790,800 |
| 10/06 | 1,820 | 2,060 | 1,655 | 1,735 | -110 | -6.0 | 5,739,000 |
| 10/05 | 1,840 | 2,110 | 1,640 | 1,845 | -30 | -1.6 | 7,162,400 |
| 10/04 | 1,785 | 1,965 | 1,755 | 1,875 | +90 | +5.0 | 5,785,200 |
| 10/03 | 1,550 | 1,835 | 1,500 | 1,785 | +230 | +14.8 | 6,680,200 |
| 10/02 | 1,285 | 1,565 | 1,210 | 1,555 | +275 | +21.5 | 3,658,800 |
| 10/01 | 1,310 | 1,495 | 1,275 | 1,280 | -25 | -1.9 | 3,779,800 |
| 09/12 | 1,185 | 1,365 | 1,180 | 1,305 | +110 | +9.2 | 4,533,400 |
| 09/11 | 1,635 | 1,700 | 1,130 | 1,195 | -490 | -29.1 | 5,825,200 |
▶︎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
