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
5,577.7
円
(11:14)
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 | 5,580 | -533 | -8.7 | 4,127,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 5,395 | 6,205 | 5,365 | 6,190 | +945 | +18.0 | 2,712,000 |
| 04/09 | 5,845 | 6,005 | 5,160 | 5,245 | -635 | -10.8 | 1,704,400 |
| 04/08 | 6,250 | 6,260 | 5,630 | 5,880 | -370 | -5.9 | 1,784,600 |
| 04/07 | 7,120 | 7,150 | 6,030 | 6,250 | -870 | -12.2 | 1,760,200 |
| 04/06 | 7,150 | 7,150 | 6,650 | 7,120 | +20 | +0.3 | 2,249,200 |
| 04/05 | 7,270 | 7,350 | 6,650 | 7,100 | -115 | -1.6 | 2,580,200 |
| 04/04 | 7,020 | 7,645 | 6,870 | 7,215 | +95 | +1.3 | 2,736,400 |
| 04/03 | 7,110 | 7,370 | 6,360 | 7,120 | +210 | +3.0 | 3,706,200 |
| 04/02 | 7,600 | 7,655 | 6,600 | 6,910 | -725 | -9.5 | 2,417,800 |
| 04/01 | 7,550 | 8,085 | 7,255 | 7,635 | +140 | +1.9 | 2,407,800 |
| 03/12 | 7,255 | 7,745 | 6,640 | 7,495 | 0 | 0.0 | 2,426,000 |
| 03/11 | 6,190 | 7,725 | 6,105 | 7,495 | +1,400 | +23.0 | 3,214,400 |
| 03/10 | 5,895 | 6,635 | 5,465 | 6,095 | +230 | +3.9 | 3,833,600 |
| 03/09 | 6,600 | 6,775 | 5,650 | 5,865 | -455 | -7.2 | 2,044,600 |
| 03/08 | 5,730 | 6,685 | 5,280 | 6,320 | +630 | +11.1 | 2,655,400 |
| 03/07 | 5,350 | 5,925 | 5,350 | 5,690 | +365 | +6.9 | 2,288,200 |
| 03/06 | 5,235 | 5,350 | 4,920 | 5,325 | +190 | +3.7 | 1,917,600 |
| 03/05 | 5,200 | 5,265 | 4,605 | 5,135 | -65 | -1.3 | 2,560,600 |
| 03/04 | 4,580 | 5,590 | 4,580 | 5,200 | +620 | +13.5 | 3,205,600 |
| 03/03 | 4,790 | 4,900 | 4,515 | 4,580 | -215 | -4.5 | 2,484,000 |
| 03/02 | 4,495 | 4,825 | 4,495 | 4,795 | +285 | +6.3 | 1,591,800 |
| 03/01 | 4,650 | 4,905 | 4,480 | 4,510 | -140 | -3.0 | 1,757,800 |
| 02/12 | 4,655 | 4,795 | 4,455 | 4,650 | -25 | -0.5 | 2,663,400 |
| 02/11 | 3,900 | 4,780 | 3,825 | 4,675 | +775 | +19.9 | 2,031,400 |
| 02/10 | 4,035 | 4,040 | 3,565 | 3,900 | -145 | -3.6 | 1,270,600 |
| 02/09 | 4,195 | 4,280 | 3,825 | 4,045 | -225 | -5.3 | 1,496,200 |
| 02/08 | 4,675 | 4,675 | 4,200 | 4,270 | -445 | -9.4 | 1,962,200 |
| 02/07 | 4,800 | 5,085 | 4,665 | 4,715 | +60 | +1.3 | 3,963,600 |
| 02/06 | 4,540 | 4,835 | 4,480 | 4,655 | +150 | +3.3 | 3,400,600 |
| 02/05 | 4,290 | 4,595 | 3,985 | 4,505 | +165 | +3.8 | 2,812,400 |
▶︎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
