！決算発表予定日 2024/05/08
6882東証S貸借
業種 電気機器
三社電機製作所 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 |
|---|---|
| 1,939 (24/03/08) | 886 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,939 (24/03/08) | 1,267 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,532 | 1,572 | 1,528 | 1,566 | +53 | +3.5 | 102,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,550 | 1,550 | 1,505 | 1,513 | -13 | -0.9 | 81,500 |
| 4/22 | 1,536 | 1,564 | 1,515 | 1,526 | -9 | -0.6 | 122,200 |
| 4/19 | 1,580 | 1,589 | 1,513 | 1,535 | -58 | -3.6 | 173,200 |
| 4/18 | 1,562 | 1,610 | 1,556 | 1,593 | +5 | +0.3 | 85,800 |
| 4/17 | 1,618 | 1,624 | 1,574 | 1,588 | -20 | -1.2 | 238,800 |
| 4/16 | 1,640 | 1,647 | 1,599 | 1,608 | -52 | -3.1 | 155,200 |
| 4/15 | 1,648 | 1,672 | 1,640 | 1,660 | -28 | -1.7 | 106,200 |
| 4/12 | 1,742 | 1,752 | 1,685 | 1,688 | -42 | -2.4 | 168,900 |
| 4/11 | 1,664 | 1,768 | 1,660 | 1,730 | +54 | +3.2 | 516,900 |
| 4/10 | 1,664 | 1,696 | 1,657 | 1,676 | +12 | +0.7 | 71,800 |
| 4/9 | 1,654 | 1,670 | 1,644 | 1,664 | +6 | +0.4 | 86,300 |
| 4/8 | 1,682 | 1,699 | 1,631 | 1,658 | -23 | -1.4 | 148,300 |
| 4/5 | 1,670 | 1,692 | 1,660 | 1,681 | -29 | -1.7 | 108,700 |
| 4/4 | 1,748 | 1,750 | 1,710 | 1,710 | -18 | -1.0 | 116,000 |
| 4/3 | 1,725 | 1,761 | 1,683 | 1,728 | -36 | -2.0 | 187,800 |
| 4/2 | 1,764 | 1,807 | 1,748 | 1,764 | -1 | -0.1 | 164,500 |
| 4/1 | 1,806 | 1,834 | 1,765 | 1,765 | -25 | -1.4 | 146,600 |
| 3/29 | 1,807 | 1,819 | 1,789 | 1,790 | -7 | -0.4 | 81,200 |
| 3/28 | 1,779 | 1,829 | 1,760 | 1,797 | +8 | +0.5 | 135,100 |
| 3/27 | 1,801 | 1,801 | 1,776 | 1,789 | -12 | -0.7 | 97,400 |
| 3/26 | 1,771 | 1,808 | 1,765 | 1,801 | +17 | +1.0 | 63,500 |
| 3/25 | 1,810 | 1,830 | 1,784 | 1,784 | -30 | -1.7 | 120,200 |
| 3/22 | 1,869 | 1,870 | 1,809 | 1,814 | -38 | -2.1 | 216,700 |
| 3/21 | 1,833 | 1,854 | 1,805 | 1,852 | +52 | +2.9 | 175,300 |
| 3/19 | 1,750 | 1,810 | 1,733 | 1,800 | +44 | +2.5 | 183,400 |
| 3/18 | 1,708 | 1,765 | 1,703 | 1,756 | +8 | +0.5 | 203,400 |
| 3/15 | 1,774 | 1,774 | 1,739 | 1,748 | -27 | -1.5 | 124,400 |
| 3/14 | 1,770 | 1,791 | 1,755 | 1,775 | -21 | -1.2 | 109,000 |
| 3/13 | 1,852 | 1,857 | 1,771 | 1,796 | -26 | -1.4 | 186,600 |
| 3/12 | 1,740 | 1,827 | 1,729 | 1,822 | +51 | +2.9 | 204,700 |
▶︎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