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
888
円
(10:47)
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 | 886 | 887 | -10 | -1.1 | 32,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,371 | 1,373 | 1,338 | 1,354 | -16 | -1.2 | 117,800 |
| 12/1 | 1,405 | 1,405 | 1,365 | 1,370 | -44 | -3.1 | 167,900 |
| 11/30 | 1,387 | 1,415 | 1,386 | 1,414 | +24 | +1.7 | 102,500 |
| 11/29 | 1,401 | 1,411 | 1,383 | 1,390 | -16 | -1.1 | 145,200 |
| 11/28 | 1,416 | 1,443 | 1,389 | 1,406 | -13 | -0.9 | 173,400 |
| 11/27 | 1,377 | 1,430 | 1,374 | 1,419 | +75 | +5.6 | 227,700 |
| 11/24 | 1,335 | 1,354 | 1,330 | 1,344 | +19 | +1.4 | 101,100 |
| 11/22 | 1,341 | 1,355 | 1,325 | 1,325 | -30 | -2.2 | 99,200 |
| 11/21 | 1,385 | 1,390 | 1,350 | 1,355 | -16 | -1.2 | 87,000 |
| 11/20 | 1,371 | 1,408 | 1,371 | 1,371 | +10 | +0.7 | 138,000 |
| 11/17 | 1,334 | 1,377 | 1,328 | 1,361 | +25 | +1.9 | 105,200 |
| 11/16 | 1,329 | 1,368 | 1,324 | 1,336 | 0 | 0.0 | 131,700 |
| 11/15 | 1,353 | 1,353 | 1,321 | 1,336 | +17 | +1.3 | 135,700 |
| 11/14 | 1,334 | 1,334 | 1,298 | 1,319 | -12 | -0.9 | 131,000 |
| 11/13 | 1,333 | 1,360 | 1,313 | 1,331 | +38 | +2.9 | 227,600 |
| 11/10 | 1,282 | 1,293 | 1,248 | 1,293 | +7 | +0.5 | 129,500 |
| 11/9 | 1,242 | 1,297 | 1,237 | 1,286 | +59 | +4.8 | 228,900 |
| 11/8 | 1,330 | 1,339 | 1,221 | 1,227 | -53 | -4.1 | 671,400 |
| 11/7 | 1,297 | 1,298 | 1,255 | 1,280 | +4 | +0.3 | 250,400 |
| 11/6 | 1,275 | 1,284 | 1,258 | 1,276 | +49 | +4.0 | 109,800 |
| 11/2 | 1,223 | 1,241 | 1,219 | 1,227 | +24 | +2.0 | 63,000 |
| 11/1 | 1,215 | 1,222 | 1,192 | 1,203 | +7 | +0.6 | 75,500 |
| 10/31 | 1,215 | 1,215 | 1,174 | 1,196 | -5 | -0.4 | 66,500 |
| 10/30 | 1,224 | 1,231 | 1,187 | 1,201 | -27 | -2.2 | 65,800 |
| 10/27 | 1,201 | 1,228 | 1,201 | 1,228 | +23 | +1.9 | 43,100 |
| 10/26 | 1,206 | 1,224 | 1,197 | 1,205 | -17 | -1.4 | 67,200 |
| 10/25 | 1,250 | 1,254 | 1,222 | 1,222 | -8 | -0.7 | 53,400 |
| 10/24 | 1,234 | 1,243 | 1,187 | 1,230 | +12 | +1.0 | 100,600 |
| 10/23 | 1,242 | 1,255 | 1,218 | 1,218 | -45 | -3.6 | 75,700 |
| 10/20 | 1,266 | 1,269 | 1,241 | 1,263 | -14 | -1.1 | 80,500 |
▶︎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
