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
887.4
円
(13:10)
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 |
|---|---|
| 1,939 (24/03/08) | 839 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,939 (24/03/08) | 839 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 895 | 900 | 884 | 886 | -11 | -1.2 | 53,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,288 | 1,302 | 1,276 | 1,277 | -38 | -2.9 | 66,200 |
| 10/18 | 1,315 | 1,320 | 1,290 | 1,315 | +6 | +0.5 | 58,900 |
| 10/17 | 1,340 | 1,340 | 1,301 | 1,309 | -3 | -0.2 | 87,400 |
| 10/16 | 1,347 | 1,347 | 1,305 | 1,312 | -62 | -4.5 | 70,200 |
| 10/13 | 1,393 | 1,408 | 1,364 | 1,374 | -19 | -1.4 | 66,000 |
| 10/12 | 1,339 | 1,393 | 1,339 | 1,393 | +63 | +4.7 | 66,300 |
| 10/11 | 1,356 | 1,360 | 1,330 | 1,330 | -25 | -1.9 | 50,600 |
| 10/10 | 1,337 | 1,356 | 1,335 | 1,355 | +37 | +2.8 | 39,300 |
| 10/6 | 1,330 | 1,340 | 1,317 | 1,318 | -12 | -0.9 | 56,800 |
| 10/5 | 1,316 | 1,331 | 1,307 | 1,330 | +34 | +2.6 | 69,600 |
| 10/4 | 1,320 | 1,330 | 1,296 | 1,296 | -57 | -4.2 | 118,900 |
| 10/3 | 1,395 | 1,395 | 1,348 | 1,353 | -42 | -3.0 | 124,900 |
| 10/2 | 1,383 | 1,421 | 1,383 | 1,395 | +27 | +2.0 | 72,200 |
| 9/29 | 1,394 | 1,412 | 1,365 | 1,368 | -23 | -1.7 | 39,600 |
| 9/28 | 1,407 | 1,413 | 1,382 | 1,391 | -16 | -1.1 | 34,800 |
| 9/27 | 1,380 | 1,407 | 1,372 | 1,407 | +12 | +0.9 | 41,400 |
| 9/26 | 1,444 | 1,444 | 1,395 | 1,395 | -46 | -3.2 | 75,700 |
| 9/25 | 1,448 | 1,454 | 1,436 | 1,441 | -4 | -0.3 | 34,000 |
| 9/22 | 1,405 | 1,451 | 1,393 | 1,445 | +26 | +1.8 | 62,600 |
| 9/21 | 1,423 | 1,430 | 1,401 | 1,419 | -6 | -0.4 | 50,500 |
| 9/20 | 1,445 | 1,456 | 1,415 | 1,425 | -20 | -1.4 | 45,700 |
| 9/19 | 1,455 | 1,455 | 1,433 | 1,445 | -2 | -0.1 | 41,800 |
| 9/15 | 1,456 | 1,456 | 1,439 | 1,447 | +7 | +0.5 | 34,000 |
| 9/14 | 1,445 | 1,446 | 1,420 | 1,440 | +13 | +0.9 | 37,400 |
| 9/13 | 1,470 | 1,481 | 1,427 | 1,427 | -60 | -4.0 | 81,500 |
| 9/12 | 1,495 | 1,510 | 1,469 | 1,487 | +4 | +0.3 | 46,300 |
| 9/11 | 1,500 | 1,510 | 1,473 | 1,483 | -13 | -0.9 | 60,200 |
| 9/8 | 1,536 | 1,536 | 1,495 | 1,496 | -40 | -2.6 | 72,500 |
| 9/7 | 1,534 | 1,564 | 1,526 | 1,536 | -8 | -0.5 | 76,800 |
| 9/6 | 1,476 | 1,558 | 1,476 | 1,544 | +64 | +4.3 | 241,100 |
▶︎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
