！決算発表予定日 2024/05/10
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
6,790.1
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,770 (23/08/01) | 5,822 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,325 (24/03/05) | 5,822 (24/04/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,804 | 7,002 | 6,702 | 6,788 | +62 | +0.9 | 581,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,995 | 6,770 | 5,875 | 6,726 | +675 | +11.2 | 1,868,600 |
| 4/19 | 6,038 | 6,394 | 5,822 | 6,051 | -111 | -1.8 | 1,461,100 |
| 4/12 | 6,186 | 6,393 | 5,963 | 6,162 | -25 | -0.4 | 1,692,700 |
| 4/5 | 6,800 | 6,920 | 6,134 | 6,187 | -515 | -7.7 | 1,053,200 |
| 3/29 | 6,700 | 6,770 | 6,252 | 6,702 | -17 | -0.3 | 1,270,900 |
| 3/22 | 6,570 | 6,826 | 6,456 | 6,719 | +112 | +1.7 | 1,323,800 |
| 3/15 | 7,350 | 7,491 | 6,591 | 6,607 | -972 | -12.8 | 1,179,200 |
| 3/8 | 8,062 | 8,325 | 7,505 | 7,579 | -299 | -3.8 | 1,686,200 |
| 3/1 | 7,859 | 7,958 | 7,501 | 7,878 | -33 | -0.4 | 1,199,900 |
| 2/22 | 7,980 | 8,055 | 7,670 | 7,911 | -4 | -0.1 | 794,100 |
| 2/16 | 7,420 | 8,067 | 7,305 | 7,915 | +619 | +8.5 | 1,336,200 |
| 2/9 | 7,370 | 7,945 | 7,106 | 7,296 | -51 | -0.7 | 2,816,300 |
| 2/2 | 6,985 | 7,472 | 6,729 | 7,347 | +371 | +5.3 | 1,706,500 |
| 1/26 | 7,293 | 7,380 | 6,945 | 6,976 | -249 | -3.5 | 1,701,200 |
| 1/19 | 7,179 | 7,225 | 6,610 | 7,225 | +61 | +0.9 | 1,513,200 |
| 1/12 | 7,171 | 7,425 | 7,111 | 7,164 | +243 | +3.5 | 1,158,500 |
| 1/5 | 7,190 | 7,519 | 6,911 | 6,921 | -854 | -11.0 | 1,020,800 |
| 12/29 | 7,675 | 8,008 | 7,581 | 7,775 | +189 | +2.5 | 944,100 |
| 12/22 | 8,113 | 8,169 | 7,468 | 7,586 | -504 | -6.2 | 1,161,300 |
| 12/15 | 7,399 | 8,326 | 7,399 | 8,090 | +841 | +11.6 | 1,868,400 |
| 12/8 | 7,089 | 7,440 | 6,893 | 7,249 | +39 | +0.5 | 1,486,500 |
| 12/1 | 7,587 | 7,740 | 7,210 | 7,210 | -309 | -4.1 | 1,169,100 |
| 11/24 | 7,463 | 7,822 | 7,236 | 7,519 | -59 | -0.8 | 1,108,800 |
| 11/17 | 7,290 | 7,997 | 6,990 | 7,578 | +548 | +7.8 | 1,489,700 |
| 11/10 | 7,949 | 8,032 | 6,926 | 7,030 | -518 | -6.9 | 1,787,800 |
| 11/2 | 7,340 | 7,693 | 7,206 | 7,548 | +68 | +0.9 | 817,600 |
| 10/27 | 7,910 | 7,940 | 7,240 | 7,480 | -550 | -6.9 | 824,000 |
| 10/20 | 8,230 | 8,450 | 7,910 | 8,030 | -500 | -5.9 | 896,100 |
| 10/13 | 8,370 | 9,020 | 8,370 | 8,530 | +160 | +1.9 | 921,300 |
| 10/6 | 9,220 | 9,420 | 8,150 | 8,370 | -700 | -7.7 | 1,126,700 |
▶︎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