！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,544 | 1,557 | 1,485 | 1,488 | -38 | -2.5 | 549,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,544 | 1,557 | 1,485 | 1,488 | -38 | -2.5 | 376,800 |
| 4/26 | 1,536 | 1,572 | 1,505 | 1,526 | -9 | -0.6 | 495,600 |
| 4/19 | 1,648 | 1,672 | 1,513 | 1,535 | -153 | -9.1 | 759,200 |
| 4/12 | 1,682 | 1,768 | 1,631 | 1,688 | +7 | +0.4 | 992,200 |
| 4/5 | 1,806 | 1,834 | 1,660 | 1,681 | -109 | -6.1 | 723,600 |
| 3/29 | 1,810 | 1,830 | 1,760 | 1,790 | -24 | -1.3 | 497,400 |
| 3/22 | 1,708 | 1,870 | 1,703 | 1,814 | +66 | +3.8 | 778,800 |
| 3/15 | 1,830 | 1,857 | 1,729 | 1,748 | -134 | -7.1 | 983,000 |
| 3/8 | 1,688 | 1,939 | 1,682 | 1,882 | +218 | +13.1 | 1,991,400 |
| 3/1 | 1,656 | 1,748 | 1,627 | 1,664 | +31 | +1.9 | 1,170,400 |
| 2/22 | 1,571 | 1,643 | 1,567 | 1,633 | +50 | +3.2 | 764,100 |
| 2/16 | 1,638 | 1,664 | 1,568 | 1,583 | -36 | -2.2 | 889,200 |
| 2/9 | 1,665 | 1,669 | 1,525 | 1,619 | -6 | -0.4 | 2,112,600 |
| 2/2 | 1,371 | 1,816 | 1,354 | 1,625 | +258 | +18.9 | 5,457,600 |
| 1/26 | 1,371 | 1,412 | 1,352 | 1,367 | +51 | +3.9 | 956,700 |
| 1/19 | 1,285 | 1,330 | 1,267 | 1,316 | +32 | +2.5 | 597,800 |
| 1/12 | 1,310 | 1,331 | 1,282 | 1,284 | -11 | -0.9 | 467,300 |
| 1/5 | 1,324 | 1,332 | 1,291 | 1,295 | -29 | -2.2 | 218,600 |
| 12/29 | 1,319 | 1,343 | 1,292 | 1,324 | +8 | +0.6 | 483,900 |
| 12/22 | 1,240 | 1,346 | 1,215 | 1,316 | +54 | +4.3 | 826,300 |
| 12/15 | 1,254 | 1,271 | 1,213 | 1,262 | +28 | +2.3 | 593,300 |
| 12/8 | 1,371 | 1,373 | 1,221 | 1,234 | -136 | -9.9 | 744,600 |
| 12/1 | 1,377 | 1,443 | 1,365 | 1,370 | +26 | +1.9 | 816,700 |
| 11/24 | 1,371 | 1,408 | 1,325 | 1,344 | -17 | -1.3 | 425,300 |
| 11/17 | 1,333 | 1,377 | 1,298 | 1,361 | +68 | +5.3 | 731,200 |
| 11/10 | 1,275 | 1,339 | 1,221 | 1,293 | +66 | +5.4 | 1,390,000 |
| 11/2 | 1,224 | 1,241 | 1,174 | 1,227 | -1 | -0.1 | 270,800 |
| 10/27 | 1,242 | 1,255 | 1,187 | 1,228 | -35 | -2.8 | 340,000 |
| 10/20 | 1,347 | 1,347 | 1,241 | 1,263 | -111 | -8.1 | 363,200 |
| 10/13 | 1,337 | 1,408 | 1,330 | 1,374 | +56 | +4.3 | 222,200 |
▶︎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