！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,516 | 1,540 | 1,485 | 1,488 | -54 | -3.5 | 459,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,806 | 1,834 | 1,505 | 1,542 | -248 | -13.9 | 3,059,900 |
| 24/03 | 1,658 | 1,939 | 1,649 | 1,790 | +134 | +8.1 | 4,392,800 |
| 24/02 | 1,706 | 1,748 | 1,525 | 1,656 | -66 | -3.8 | 6,669,500 |
| 24/01 | 1,324 | 1,816 | 1,267 | 1,722 | +398 | +30.1 | 5,822,600 |
| 23/12 | 1,405 | 1,405 | 1,213 | 1,324 | -90 | -6.4 | 2,816,000 |
| 23/11 | 1,215 | 1,443 | 1,192 | 1,414 | +218 | +18.2 | 3,333,800 |
| 23/10 | 1,383 | 1,421 | 1,174 | 1,196 | -172 | -12.6 | 1,500,100 |
| 23/09 | 1,469 | 1,564 | 1,365 | 1,368 | -91 | -6.2 | 1,315,900 |
| 23/08 | 1,482 | 1,527 | 1,276 | 1,459 | -20 | -1.4 | 1,814,400 |
| 23/07 | 1,449 | 1,539 | 1,307 | 1,479 | +41 | +2.9 | 2,380,600 |
| 23/06 | 1,233 | 1,475 | 1,204 | 1,438 | +188 | +15.0 | 3,001,500 |
| 23/05 | 907 | 1,326 | 900 | 1,250 | +347 | +38.4 | 3,540,500 |
| 23/04 | 955 | 964 | 886 | 903 | -47 | -5.0 | 394,300 |
| 23/03 | 945 | 984 | 915 | 950 | +5 | +0.5 | 761,700 |
| 23/02 | 927 | 960 | 919 | 945 | +23 | +2.5 | 763,600 |
| 23/01 | 866 | 946 | 844 | 922 | +59 | +6.8 | 909,400 |
| 22/12 | 975 | 999 | 835 | 863 | -97 | -10.1 | 1,566,800 |
| 22/11 | 932 | 1,109 | 870 | 960 | +57 | +6.3 | 3,420,900 |
| 22/10 | 855 | 920 | 802 | 903 | +50 | +5.9 | 637,200 |
| 22/09 | 947 | 968 | 841 | 853 | -96 | -10.1 | 1,045,800 |
| 22/08 | 850 | 969 | 829 | 949 | +49 | +5.4 | 2,021,900 |
| 22/07 | 896 | 928 | 850 | 900 | +4 | +0.5 | 777,600 |
| 22/06 | 904 | 1,031 | 864 | 896 | -9 | -1.0 | 1,707,300 |
| 22/05 | 747 | 917 | 726 | 905 | +148 | +19.6 | 1,192,800 |
| 22/04 | 786 | 802 | 729 | 757 | -43 | -5.4 | 687,000 |
| 22/03 | 776 | 809 | 687 | 800 | +28 | +3.6 | 1,127,800 |
| 22/02 | 848 | 857 | 702 | 772 | -56 | -6.8 | 1,466,600 |
| 22/01 | 1,105 | 1,115 | 784 | 828 | -263 | -24.1 | 2,194,200 |
| 21/12 | 1,045 | 1,103 | 950 | 1,091 | +46 | +4.4 | 2,227,400 |
| 21/11 | 1,099 | 1,190 | 1,023 | 1,045 | -42 | -3.9 | 3,004,800 |
▶︎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