！決算発表予定日 2024/05/14
6822東証S信用
業種 電気機器
大井電気 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,492 (23/05/09) | 1,740 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,156 (24/04/26) | 1,743 (24/02/22) |
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 | 2,021 | 2,070 | 1,982 | 2,020 | -1 | -0.1 | 25,100 |
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 | 1,857 | 2,156 | 1,820 | 2,021 | +163 | +8.8 | 101,000 |
| 4/19 | 1,847 | 1,860 | 1,830 | 1,858 | +5 | +0.3 | 5,800 |
| 4/12 | 1,877 | 1,877 | 1,835 | 1,853 | -23 | -1.2 | 19,500 |
| 4/5 | 1,861 | 1,877 | 1,852 | 1,876 | -7 | -0.4 | 2,900 |
| 3/29 | 1,875 | 1,905 | 1,860 | 1,883 | +28 | +1.5 | 9,700 |
| 3/22 | 1,885 | 1,893 | 1,825 | 1,855 | -30 | -1.6 | 3,300 |
| 3/15 | 1,851 | 1,907 | 1,838 | 1,885 | +20 | +1.1 | 3,900 |
| 3/8 | 1,804 | 1,890 | 1,804 | 1,865 | +52 | +2.9 | 11,500 |
| 3/1 | 1,767 | 1,821 | 1,760 | 1,813 | +68 | +3.9 | 18,200 |
| 2/22 | 1,824 | 1,825 | 1,743 | 1,745 | -87 | -4.8 | 50,600 |
| 2/16 | 1,850 | 1,850 | 1,802 | 1,832 | -53 | -2.8 | 17,700 |
| 2/9 | 1,854 | 1,904 | 1,852 | 1,885 | +33 | +1.8 | 19,700 |
| 2/2 | 1,856 | 1,897 | 1,849 | 1,852 | -7 | -0.4 | 14,100 |
| 1/26 | 1,851 | 1,893 | 1,848 | 1,859 | +9 | +0.5 | 5,400 |
| 1/19 | 1,881 | 1,892 | 1,847 | 1,850 | -41 | -2.2 | 10,800 |
| 1/12 | 1,888 | 1,945 | 1,865 | 1,891 | +2 | +0.1 | 4,500 |
| 1/5 | 1,889 | 1,889 | 1,889 | 1,889 | 0 | 0.0 | 400 |
| 12/29 | 1,875 | 1,889 | 1,840 | 1,889 | +14 | +0.8 | 11,200 |
| 12/22 | 1,912 | 1,962 | 1,875 | 1,875 | -45 | -2.3 | 12,500 |
| 12/15 | 1,990 | 1,990 | 1,920 | 1,920 | -62 | -3.1 | 8,100 |
| 12/8 | 2,000 | 2,004 | 1,970 | 1,982 | -30 | -1.5 | 4,400 |
| 12/1 | 1,999 | 2,019 | 1,950 | 2,012 | +38 | +1.9 | 8,000 |
| 11/24 | 1,948 | 1,997 | 1,948 | 1,974 | -14 | -0.7 | 2,400 |
| 11/17 | 1,890 | 1,988 | 1,880 | 1,988 | +98 | +5.2 | 3,300 |
| 11/10 | 1,850 | 1,890 | 1,850 | 1,890 | +40 | +2.2 | 9,800 |
| 11/2 | 1,795 | 1,902 | 1,795 | 1,850 | +55 | +3.1 | 9,500 |
| 10/27 | 1,811 | 1,838 | 1,753 | 1,795 | +24 | +1.4 | 3,500 |
| 10/20 | 1,843 | 1,849 | 1,740 | 1,771 | -49 | -2.7 | 21,800 |
| 10/13 | 1,852 | 1,901 | 1,818 | 1,820 | -50 | -2.7 | 9,100 |
| 10/6 | 1,942 | 1,942 | 1,870 | 1,870 | -71 | -3.7 | 2,400 |
▶︎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