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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,897 (24/07/24) | 5,057 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,858 | 6,290 | 5,770 | 5,912 | -46 | -0.8 | 939,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 6,046 | 6,098 | 5,650 | 5,958 | -188 | -3.1 | 967,400 |
| 1/31 | 6,078 | 6,223 | 6,030 | 6,146 | +67 | +1.1 | 607,500 |
| 1/24 | 5,815 | 6,170 | 5,790 | 6,079 | +320 | +5.6 | 754,100 |
| 1/17 | 6,040 | 6,230 | 5,640 | 5,759 | -334 | -5.5 | 873,300 |
| 1/10 | 5,828 | 6,235 | 5,769 | 6,093 | +290 | +5.0 | 1,029,900 |
| 12/30 | 5,809 | 5,867 | 5,790 | 5,803 | -86 | -1.5 | 94,900 |
| 12/27 | 5,967 | 6,009 | 5,701 | 5,889 | +2 | +0.0 | 506,600 |
| 12/20 | 6,003 | 6,264 | 5,859 | 5,887 | -103 | -1.7 | 744,300 |
| 12/13 | 6,180 | 6,245 | 5,947 | 5,990 | -60 | -1.0 | 646,700 |
| 12/6 | 5,855 | 6,425 | 5,807 | 6,050 | +495 | +8.9 | 2,687,400 |
| 11/29 | 5,700 | 6,053 | 5,513 | 5,555 | -105 | -1.9 | 1,013,500 |
| 11/22 | 5,154 | 5,880 | 5,119 | 5,660 | +437 | +8.4 | 1,216,900 |
| 11/15 | 5,864 | 5,864 | 5,143 | 5,223 | -741 | -12.4 | 1,011,200 |
| 11/8 | 5,732 | 6,086 | 5,650 | 5,964 | +212 | +3.7 | 747,500 |
| 11/1 | 5,943 | 6,408 | 5,736 | 5,752 | -140 | -2.4 | 878,600 |
| 10/25 | 6,331 | 6,397 | 5,840 | 5,892 | -394 | -6.3 | 587,200 |
| 10/18 | 6,552 | 6,693 | 6,229 | 6,286 | -166 | -2.6 | 616,300 |
| 10/11 | 6,799 | 6,950 | 6,452 | 6,452 | -232 | -3.5 | 726,800 |
| 10/4 | 6,619 | 7,021 | 6,610 | 6,684 | -76 | -1.1 | 1,146,500 |
| 9/27 | 6,660 | 6,830 | 6,405 | 6,760 | +180 | +2.7 | 790,100 |
| 9/20 | 6,050 | 6,762 | 5,975 | 6,580 | +456 | +7.5 | 1,303,700 |
| 9/13 | 6,353 | 6,582 | 5,781 | 6,124 | -329 | -5.1 | 1,869,700 |
| 9/6 | 7,050 | 7,205 | 6,330 | 6,453 | -525 | -7.5 | 1,683,500 |
| 8/30 | 7,089 | 7,089 | 6,710 | 6,978 | -113 | -1.6 | 668,800 |
| 8/23 | 7,330 | 7,378 | 6,913 | 7,091 | -237 | -3.2 | 887,200 |
| 8/16 | 6,371 | 7,346 | 6,321 | 7,328 | +1,009 | +16.0 | 1,462,500 |
| 8/9 | 6,480 | 6,658 | 5,821 | 6,319 | -361 | -5.4 | 2,733,200 |
| 8/2 | 7,172 | 7,547 | 6,680 | 6,680 | -461 | -6.5 | 1,749,400 |
| 7/26 | 7,640 | 8,897 | 7,140 | 7,141 | -559 | -7.3 | 3,161,400 |
| 7/19 | 7,808 | 8,114 | 7,584 | 7,700 | -77 | -1.0 | 1,060,000 |
▶︎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
