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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 913 | 913 | 895 | 897 | -17 | -1.9 | 87,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,043 | 1,053 | 1,037 | 1,051 | +9 | +0.9 | 58,200 |
| 5/30 | 1,044 | 1,045 | 1,026 | 1,042 | -11 | -1.0 | 128,100 |
| 5/29 | 1,098 | 1,098 | 1,053 | 1,053 | -40 | -3.7 | 165,800 |
| 5/28 | 1,089 | 1,103 | 1,088 | 1,093 | +4 | +0.4 | 93,100 |
| 5/27 | 1,079 | 1,091 | 1,074 | 1,089 | +13 | +1.2 | 68,700 |
| 5/24 | 1,070 | 1,092 | 1,065 | 1,076 | -1 | -0.1 | 114,300 |
| 5/23 | 1,090 | 1,093 | 1,076 | 1,077 | -7 | -0.7 | 63,400 |
| 5/22 | 1,094 | 1,094 | 1,072 | 1,084 | -14 | -1.3 | 154,900 |
| 5/21 | 1,105 | 1,114 | 1,097 | 1,098 | -13 | -1.2 | 114,900 |
| 5/20 | 1,102 | 1,132 | 1,102 | 1,111 | +10 | +0.9 | 98,600 |
| 5/17 | 1,112 | 1,125 | 1,099 | 1,101 | -29 | -2.6 | 238,000 |
| 5/16 | 1,172 | 1,178 | 1,126 | 1,130 | -51 | -4.3 | 267,200 |
| 5/15 | 1,198 | 1,207 | 1,172 | 1,181 | -12 | -1.0 | 179,200 |
| 5/14 | 1,175 | 1,202 | 1,158 | 1,193 | +18 | +1.5 | 199,300 |
| 5/13 | 1,191 | 1,191 | 1,153 | 1,175 | -12 | -1.0 | 297,300 |
| 5/10 | 1,200 | 1,228 | 1,180 | 1,187 | -27 | -2.2 | 417,500 |
| 5/9 | 1,199 | 1,238 | 1,152 | 1,214 | -325 | -21.1 | 1,087,400 |
| 5/8 | 1,540 | 1,610 | 1,516 | 1,539 | +13 | +0.9 | 511,100 |
| 5/7 | 1,510 | 1,537 | 1,506 | 1,526 | +38 | +2.6 | 146,300 |
| 5/2 | 1,505 | 1,508 | 1,485 | 1,488 | -21 | -1.4 | 172,200 |
| 5/1 | 1,516 | 1,540 | 1,505 | 1,509 | -33 | -2.1 | 115,300 |
| 4/30 | 1,544 | 1,557 | 1,538 | 1,542 | +16 | +1.1 | 89,300 |
| 4/26 | 1,533 | 1,546 | 1,506 | 1,526 | -5 | -0.3 | 94,400 |
| 4/25 | 1,550 | 1,568 | 1,531 | 1,531 | -35 | -2.2 | 94,900 |
| 4/24 | 1,532 | 1,572 | 1,528 | 1,566 | +53 | +3.5 | 102,600 |
| 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 |
▶︎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
