！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
1,480
円
取引時間外
(22:59)
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) | 904 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,505 | 1,508 | 1,485 | 1,488 | -21 | -1.4 | 172,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,830 | 1,841 | 1,753 | 1,771 | -111 | -5.9 | 358,300 |
| 3/8 | 1,857 | 1,939 | 1,839 | 1,882 | +25 | +1.4 | 342,500 |
| 3/7 | 1,930 | 1,930 | 1,841 | 1,857 | -17 | -0.9 | 395,900 |
| 3/6 | 1,838 | 1,902 | 1,818 | 1,874 | +9 | +0.5 | 343,900 |
| 3/5 | 1,770 | 1,875 | 1,768 | 1,865 | +160 | +9.4 | 663,100 |
| 3/4 | 1,688 | 1,744 | 1,682 | 1,705 | +41 | +2.5 | 246,000 |
| 3/1 | 1,658 | 1,685 | 1,649 | 1,664 | +8 | +0.5 | 142,200 |
| 2/29 | 1,655 | 1,676 | 1,642 | 1,656 | -27 | -1.6 | 170,200 |
| 2/28 | 1,709 | 1,748 | 1,683 | 1,683 | -24 | -1.4 | 228,600 |
| 2/27 | 1,687 | 1,720 | 1,667 | 1,707 | +27 | +1.6 | 286,300 |
| 2/26 | 1,656 | 1,690 | 1,627 | 1,680 | +47 | +2.9 | 343,100 |
| 2/22 | 1,603 | 1,643 | 1,600 | 1,633 | +56 | +3.6 | 244,600 |
| 2/21 | 1,597 | 1,597 | 1,567 | 1,577 | -24 | -1.5 | 146,700 |
| 2/20 | 1,620 | 1,637 | 1,587 | 1,601 | -14 | -0.9 | 205,700 |
| 2/19 | 1,571 | 1,624 | 1,570 | 1,615 | +32 | +2.0 | 167,100 |
| 2/16 | 1,590 | 1,640 | 1,568 | 1,583 | -12 | -0.8 | 273,500 |
| 2/15 | 1,630 | 1,638 | 1,590 | 1,595 | -16 | -1.0 | 167,500 |
| 2/14 | 1,618 | 1,631 | 1,603 | 1,611 | -35 | -2.1 | 148,300 |
| 2/13 | 1,638 | 1,664 | 1,610 | 1,646 | +27 | +1.7 | 299,900 |
| 2/9 | 1,567 | 1,635 | 1,567 | 1,619 | +56 | +3.6 | 340,100 |
| 2/8 | 1,547 | 1,574 | 1,525 | 1,563 | +18 | +1.2 | 303,400 |
| 2/7 | 1,568 | 1,588 | 1,532 | 1,545 | -59 | -3.7 | 499,800 |
| 2/6 | 1,626 | 1,632 | 1,595 | 1,604 | -43 | -2.6 | 324,600 |
| 2/5 | 1,665 | 1,669 | 1,616 | 1,647 | +22 | +1.4 | 644,700 |
| 2/2 | 1,616 | 1,656 | 1,587 | 1,625 | +15 | +0.9 | 809,700 |
▶︎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