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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,706 | 1,718 | 1,608 | 1,610 | -112 | -6.5 | 1,065,700 |
| 1/31 | 1,681 | 1,816 | 1,680 | 1,722 | +44 | +2.6 | 2,556,200 |
| 1/30 | 1,678 | 1,678 | 1,678 | 1,678 | +300 | +21.8 | 716,400 |
| 1/29 | 1,371 | 1,379 | 1,354 | 1,378 | +11 | +0.8 | 309,600 |
| 1/26 | 1,375 | 1,381 | 1,356 | 1,367 | -18 | -1.3 | 140,000 |
| 1/25 | 1,372 | 1,385 | 1,356 | 1,385 | +18 | +1.3 | 125,200 |
| 1/24 | 1,380 | 1,388 | 1,352 | 1,367 | -11 | -0.8 | 137,100 |
| 1/23 | 1,411 | 1,412 | 1,372 | 1,378 | -22 | -1.6 | 235,200 |
| 1/22 | 1,371 | 1,407 | 1,369 | 1,400 | +84 | +6.4 | 319,200 |
| 1/19 | 1,280 | 1,330 | 1,278 | 1,316 | +48 | +3.8 | 174,100 |
▶︎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
