7420東証P貸借
業種 卸売業
佐鳥電機 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 |
|---|---|
| 2,709 (24/04/01) | 1,497 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,709 (24/04/01) | 1,497 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,688 | 1,688 | 1,665 | 1,666 | -7 | -0.4 | 32,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,669 | 1,705 | 1,662 | 1,673 | -3 | -0.2 | 83,600 |
| 2/7 | 1,674 | 1,683 | 1,642 | 1,676 | 0 | 0.0 | 153,000 |
| 1/31 | 1,649 | 1,688 | 1,637 | 1,676 | +38 | +2.3 | 289,000 |
| 1/24 | 1,626 | 1,653 | 1,615 | 1,638 | +28 | +1.7 | 184,600 |
| 1/17 | 1,731 | 1,746 | 1,588 | 1,610 | -142 | -8.1 | 479,700 |
| 1/10 | 1,754 | 1,793 | 1,727 | 1,752 | -1 | -0.1 | 268,800 |
| 12/30 | 1,760 | 1,774 | 1,751 | 1,753 | -10 | -0.6 | 34,800 |
| 12/27 | 1,700 | 1,770 | 1,691 | 1,763 | +59 | +3.5 | 324,800 |
| 12/20 | 1,754 | 1,768 | 1,704 | 1,704 | -46 | -2.6 | 273,000 |
| 12/13 | 1,793 | 1,800 | 1,746 | 1,750 | -46 | -2.6 | 224,200 |
| 12/6 | 1,808 | 1,853 | 1,775 | 1,796 | -17 | -0.9 | 445,800 |
| 11/29 | 1,899 | 1,904 | 1,769 | 1,813 | -71 | -3.8 | 865,000 |
| 11/22 | 1,861 | 1,897 | 1,847 | 1,884 | +23 | +1.2 | 252,000 |
| 11/15 | 1,900 | 1,932 | 1,857 | 1,861 | -69 | -3.6 | 277,900 |
| 11/8 | 1,907 | 1,959 | 1,904 | 1,930 | +17 | +0.9 | 193,400 |
| 11/1 | 1,833 | 1,922 | 1,831 | 1,913 | +72 | +3.9 | 194,100 |
| 10/25 | 1,936 | 1,946 | 1,832 | 1,841 | -95 | -4.9 | 159,500 |
| 10/18 | 1,961 | 2,004 | 1,918 | 1,936 | +24 | +1.3 | 227,200 |
| 10/11 | 1,996 | 1,996 | 1,908 | 1,912 | -44 | -2.3 | 185,000 |
| 10/4 | 1,899 | 1,969 | 1,899 | 1,956 | -21 | -1.1 | 164,400 |
| 9/27 | 1,928 | 1,987 | 1,895 | 1,977 | +56 | +2.9 | 150,700 |
| 9/20 | 1,859 | 1,938 | 1,812 | 1,921 | +76 | +4.1 | 120,100 |
| 9/13 | 1,852 | 1,918 | 1,810 | 1,845 | -87 | -4.5 | 188,900 |
| 9/6 | 2,045 | 2,057 | 1,914 | 1,932 | -99 | -4.9 | 166,600 |
| 8/30 | 1,994 | 2,043 | 1,961 | 2,031 | +44 | +2.2 | 129,900 |
| 8/23 | 1,993 | 2,014 | 1,967 | 1,987 | -6 | -0.3 | 148,200 |
| 8/16 | 1,850 | 1,997 | 1,840 | 1,993 | +161 | +8.8 | 171,600 |
| 8/9 | 1,774 | 1,861 | 1,497 | 1,832 | -22 | -1.2 | 448,700 |
| 8/2 | 2,046 | 2,104 | 1,845 | 1,854 | -166 | -8.2 | 424,300 |
| 7/26 | 2,205 | 2,214 | 2,018 | 2,020 | -195 | -8.8 | 294,500 |
▶︎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
