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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 925 | 926 | 895 | 897 | -28 | -3.0 | 132,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,448 | 1,454 | 1,365 | 1,368 | -77 | -5.3 | 225,500 |
| 9/22 | 1,455 | 1,456 | 1,393 | 1,445 | -2 | -0.1 | 200,600 |
| 9/15 | 1,500 | 1,510 | 1,420 | 1,447 | -49 | -3.3 | 259,400 |
| 9/8 | 1,470 | 1,564 | 1,456 | 1,496 | +35 | +2.4 | 548,200 |
| 9/1 | 1,325 | 1,469 | 1,325 | 1,461 | +145 | +11.0 | 415,200 |
| 8/25 | 1,283 | 1,367 | 1,279 | 1,316 | +33 | +2.6 | 231,900 |
| 8/18 | 1,398 | 1,398 | 1,276 | 1,283 | -123 | -8.8 | 304,000 |
| 8/10 | 1,407 | 1,417 | 1,354 | 1,406 | +4 | +0.3 | 302,800 |
| 8/4 | 1,475 | 1,539 | 1,383 | 1,402 | +20 | +1.5 | 1,286,500 |
| 7/28 | 1,403 | 1,440 | 1,366 | 1,382 | -21 | -1.5 | 457,200 |
| 7/21 | 1,354 | 1,459 | 1,353 | 1,403 | +49 | +3.6 | 391,600 |
| 7/14 | 1,400 | 1,422 | 1,307 | 1,354 | -44 | -3.2 | 453,100 |
| 7/7 | 1,449 | 1,462 | 1,353 | 1,398 | -40 | -2.8 | 434,900 |
| 6/30 | 1,339 | 1,460 | 1,330 | 1,438 | +78 | +5.7 | 498,900 |
| 6/23 | 1,394 | 1,475 | 1,344 | 1,360 | -23 | -1.7 | 842,200 |
| 6/16 | 1,380 | 1,397 | 1,305 | 1,383 | +16 | +1.2 | 652,200 |
| 6/9 | 1,276 | 1,394 | 1,267 | 1,367 | +103 | +8.2 | 820,200 |
| 6/2 | 1,260 | 1,326 | 1,204 | 1,264 | +30 | +2.4 | 782,100 |
| 5/26 | 1,140 | 1,247 | 1,135 | 1,234 | +109 | +9.7 | 825,100 |
| 5/19 | 1,062 | 1,160 | 1,059 | 1,125 | +74 | +7.0 | 780,800 |
| 5/12 | 905 | 1,084 | 904 | 1,051 | +146 | +16.1 | 1,315,200 |
| 5/2 | 907 | 909 | 900 | 905 | +2 | +0.2 | 25,300 |
| 4/28 | 908 | 910 | 886 | 903 | -5 | -0.6 | 107,100 |
| 4/21 | 921 | 924 | 907 | 908 | -17 | -1.8 | 84,200 |
| 4/14 | 929 | 939 | 919 | 925 | -4 | -0.4 | 86,800 |
| 4/7 | 955 | 964 | 916 | 929 | -21 | -2.2 | 116,200 |
| 3/31 | 945 | 960 | 937 | 950 | +10 | +1.1 | 121,400 |
| 3/24 | 930 | 944 | 915 | 940 | +5 | +0.5 | 124,700 |
| 3/17 | 951 | 954 | 920 | 935 | -34 | -3.5 | 220,300 |
| 3/10 | 962 | 984 | 955 | 969 | +16 | +1.7 | 201,900 |
▶︎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
