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
890.8
円
(09:13)
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 | 888 | 891 | -6 | -0.7 | 23,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,280 | 1,330 | 1,278 | 1,316 | +48 | +3.8 | 174,100 |
| 1/18 | 1,276 | 1,281 | 1,267 | 1,268 | -11 | -0.9 | 93,300 |
| 1/17 | 1,295 | 1,312 | 1,275 | 1,279 | -16 | -1.2 | 126,500 |
| 1/16 | 1,308 | 1,326 | 1,292 | 1,295 | -13 | -1.0 | 105,000 |
| 1/15 | 1,285 | 1,311 | 1,282 | 1,308 | +24 | +1.9 | 98,900 |
| 1/12 | 1,305 | 1,306 | 1,282 | 1,284 | -21 | -1.6 | 133,300 |
| 1/11 | 1,307 | 1,316 | 1,301 | 1,305 | -1 | -0.1 | 96,900 |
| 1/10 | 1,308 | 1,314 | 1,302 | 1,306 | -8 | -0.6 | 101,800 |
| 1/9 | 1,310 | 1,331 | 1,300 | 1,314 | +19 | +1.5 | 135,300 |
| 1/5 | 1,329 | 1,329 | 1,294 | 1,295 | -31 | -2.3 | 117,500 |
| 1/4 | 1,324 | 1,332 | 1,291 | 1,326 | +2 | +0.2 | 101,100 |
| 12/29 | 1,342 | 1,343 | 1,313 | 1,324 | -10 | -0.8 | 58,700 |
| 12/28 | 1,321 | 1,342 | 1,303 | 1,334 | +16 | +1.2 | 81,700 |
| 12/27 | 1,304 | 1,325 | 1,300 | 1,318 | +23 | +1.8 | 148,400 |
| 12/26 | 1,300 | 1,316 | 1,292 | 1,295 | -6 | -0.5 | 91,300 |
| 12/25 | 1,319 | 1,324 | 1,301 | 1,301 | -15 | -1.1 | 103,800 |
| 12/22 | 1,328 | 1,346 | 1,305 | 1,316 | -1 | -0.1 | 205,500 |
| 12/21 | 1,282 | 1,324 | 1,271 | 1,317 | +73 | +5.9 | 326,500 |
| 12/20 | 1,239 | 1,254 | 1,237 | 1,244 | +16 | +1.3 | 83,900 |
| 12/19 | 1,229 | 1,235 | 1,215 | 1,228 | -2 | -0.2 | 90,000 |
| 12/18 | 1,240 | 1,240 | 1,215 | 1,230 | -32 | -2.5 | 120,400 |
| 12/15 | 1,230 | 1,271 | 1,230 | 1,262 | +37 | +3.0 | 124,100 |
| 12/14 | 1,241 | 1,255 | 1,213 | 1,225 | -4 | -0.3 | 142,200 |
| 12/13 | 1,231 | 1,239 | 1,226 | 1,229 | 0 | 0.0 | 86,400 |
| 12/12 | 1,244 | 1,260 | 1,227 | 1,229 | -5 | -0.4 | 96,900 |
| 12/11 | 1,254 | 1,254 | 1,217 | 1,234 | 0 | 0.0 | 143,700 |
| 12/8 | 1,239 | 1,251 | 1,221 | 1,234 | -16 | -1.3 | 181,800 |
| 12/7 | 1,272 | 1,278 | 1,250 | 1,250 | -52 | -4.0 | 181,700 |
| 12/6 | 1,299 | 1,318 | 1,295 | 1,302 | +2 | +0.2 | 109,400 |
| 12/5 | 1,344 | 1,344 | 1,300 | 1,300 | -54 | -4.0 | 153,900 |
▶︎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
