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
5,573.1
円
(09:21)
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 | 5,566 | -547 | -9.0 | 4,096,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 6,185 | 6,250 | 5,435 | 5,440 | -740 | -12.0 | 4,988,200 |
| 07/03 | 5,850 | 6,230 | 5,450 | 6,180 | +445 | +7.8 | 7,360,200 |
| 07/02 | 6,190 | 6,190 | 5,415 | 5,735 | -375 | -6.1 | 8,598,800 |
| 07/01 | 7,375 | 7,660 | 6,060 | 6,110 | -1,235 | -16.8 | 6,843,400 |
| 06/12 | 6,870 | 7,565 | 6,830 | 7,345 | +460 | +6.7 | 4,782,000 |
| 06/11 | 6,785 | 7,060 | 6,200 | 6,885 | +45 | +0.7 | 5,739,800 |
| 06/10 | 7,585 | 7,695 | 6,755 | 6,840 | -800 | -10.5 | 4,672,800 |
| 06/09 | 7,745 | 7,960 | 7,350 | 7,640 | -110 | -1.4 | 4,328,200 |
| 06/08 | 7,380 | 8,140 | 7,070 | 7,750 | +370 | +5.0 | 3,251,800 |
| 06/07 | 7,480 | 7,720 | 6,335 | 7,380 | +100 | +1.4 | 3,741,000 |
| 06/06 | 8,120 | 8,160 | 6,690 | 7,280 | -865 | -10.6 | 4,088,800 |
| 06/05 | 8,455 | 8,735 | 7,740 | 8,145 | -455 | -5.3 | 3,807,400 |
| 06/04 | 10,200 | 10,200 | 8,195 | 8,600 | -1,475 | -14.6 | 7,121,600 |
| 06/03 | 8,650 | 10,225 | 8,455 | 10,075 | +1,305 | +14.9 | 3,726,800 |
| 06/02 | 10,250 | 10,850 | 8,065 | 8,770 | -1,480 | -14.4 | 5,205,600 |
| 06/01 | 9,660 | 11,600 | 9,570 | 10,250 | +735 | +7.7 | 4,716,400 |
| 05/12 | 8,275 | 9,715 | 8,260 | 9,515 | +1,230 | +14.9 | 4,047,600 |
| 05/11 | 6,760 | 8,400 | 6,705 | 8,285 | +1,610 | +24.1 | 5,464,200 |
| 05/10 | 7,115 | 7,465 | 6,530 | 6,675 | +160 | +2.5 | 4,479,800 |
| 05/09 | 6,595 | 6,900 | 5,990 | 6,515 | -50 | -0.8 | 5,636,600 |
| 05/08 | 6,500 | 6,755 | 6,055 | 6,565 | +30 | +0.5 | 3,346,000 |
| 05/07 | 7,255 | 7,395 | 6,365 | 6,535 | -700 | -9.7 | 3,500,800 |
| 05/06 | 7,375 | 7,495 | 7,065 | 7,235 | -210 | -2.8 | 2,333,600 |
| 05/05 | 7,005 | 7,595 | 7,000 | 7,445 | +340 | +4.8 | 3,611,000 |
| 05/04 | 7,015 | 7,435 | 6,630 | 7,105 | +85 | +1.2 | 2,010,000 |
| 05/03 | 7,110 | 7,395 | 6,800 | 7,020 | -155 | -2.2 | 2,602,200 |
| 05/02 | 6,450 | 7,360 | 6,130 | 7,175 | +815 | +12.8 | 2,701,000 |
| 05/01 | 6,665 | 6,740 | 5,950 | 6,360 | -345 | -5.2 | 1,827,400 |
| 04/12 | 6,525 | 6,815 | 6,170 | 6,705 | +185 | +2.8 | 1,990,200 |
| 04/11 | 5,990 | 6,520 | 5,915 | 6,520 | +330 | +5.3 | 1,809,400 |
▶︎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
