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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,515 | 1,700 | 1,375 | 1,685 | +145 | +9.4 | 6,112,200 |
| 09/09 | 1,685 | 1,715 | 1,495 | 1,540 | -145 | -8.6 | 3,189,800 |
| 09/08 | 1,890 | 1,975 | 1,675 | 1,685 | -185 | -9.9 | 2,666,600 |
| 09/07 | 1,890 | 1,960 | 1,640 | 1,870 | -35 | -1.8 | 2,398,400 |
| 09/06 | 2,005 | 2,125 | 1,785 | 1,905 | -80 | -4.0 | 3,000,800 |
| 09/05 | 1,535 | 2,035 | 1,515 | 1,985 | +455 | +29.7 | 3,110,800 |
| 09/04 | 1,270 | 1,730 | 1,245 | 1,530 | +265 | +21.0 | 3,405,400 |
| 09/03 | 1,190 | 1,440 | 1,110 | 1,265 | +55 | +4.6 | 2,963,000 |
| 09/02 | 1,655 | 1,835 | 1,150 | 1,210 | -465 | -27.8 | 3,148,800 |
| 09/01 | 1,810 | 1,990 | 1,650 | 1,675 | -65 | -3.7 | 1,930,400 |
| 08/12 | 1,665 | 1,815 | 1,610 | 1,740 | +100 | +6.1 | 2,114,000 |
| 08/11 | 1,775 | 1,995 | 1,495 | 1,640 | -85 | -4.9 | 2,847,800 |
| 08/10 | 2,225 | 2,240 | 1,340 | 1,725 | -450 | -20.7 | 5,003,600 |
| 08/09 | 2,750 | 2,770 | 2,075 | 2,175 | -650 | -23.0 | 4,646,400 |
| 08/08 | 2,910 | 3,020 | 2,620 | 2,825 | -120 | -4.1 | 3,537,800 |
| 08/07 | 3,195 | 3,290 | 2,750 | 2,945 | -200 | -6.4 | 5,628,000 |
| 08/06 | 3,305 | 3,705 | 3,085 | 3,145 | -125 | -3.8 | 6,940,600 |
| 08/05 | 2,865 | 3,575 | 2,825 | 3,270 | +365 | +12.6 | 8,351,200 |
| 08/04 | 2,935 | 3,230 | 2,540 | 2,905 | -25 | -0.9 | 6,179,600 |
| 08/03 | 3,000 | 3,140 | 2,720 | 2,930 | -190 | -6.1 | 5,445,000 |
| 08/02 | 2,650 | 3,220 | 2,505 | 3,120 | +470 | +17.7 | 6,037,600 |
| 08/01 | 2,860 | 2,895 | 2,390 | 2,650 | -355 | -11.8 | 6,252,200 |
| 07/12 | 2,990 | 3,210 | 2,790 | 3,005 | +55 | +1.9 | 5,320,400 |
| 07/11 | 3,270 | 3,340 | 2,470 | 2,950 | -320 | -9.8 | 10,287,400 |
| 07/10 | 2,915 | 3,435 | 2,835 | 3,270 | +455 | +16.2 | 10,403,800 |
| 07/09 | 4,115 | 4,210 | 2,525 | 2,815 | -1,200 | -29.9 | 10,239,000 |
| 07/08 | 4,550 | 4,790 | 3,910 | 4,015 | -520 | -11.5 | 9,770,200 |
| 07/07 | 6,000 | 6,235 | 4,505 | 4,535 | -1,440 | -24.1 | 8,337,400 |
| 07/06 | 5,925 | 6,245 | 5,530 | 5,975 | +110 | +1.9 | 6,331,200 |
| 07/05 | 5,480 | 6,225 | 5,260 | 5,865 | +425 | +7.8 | 8,881,400 |
▶︎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
