7420東証P貸借
業種 卸売業
佐鳥電機 株価時系列データ
PTS
2,226.5
円
(12:45)
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 |
|---|---|
| 2,709 (24/04/01) | 1,451 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,709 (24/04/01) | 1,941 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,232 | 2,252 | 2,222 | 2,226 | +1 | +0.0 | 107,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,260 | 2,283 | 2,207 | 2,225 | -25 | -1.1 | 420,900 |
| 5/10 | 2,272 | 2,278 | 2,215 | 2,250 | +1 | +0.0 | 396,700 |
| 5/2 | 2,287 | 2,308 | 2,226 | 2,249 | +8 | +0.4 | 343,600 |
| 4/26 | 2,196 | 2,283 | 2,189 | 2,241 | +31 | +1.4 | 633,400 |
| 4/19 | 2,338 | 2,348 | 2,189 | 2,210 | -147 | -6.2 | 896,900 |
| 4/12 | 2,508 | 2,633 | 2,331 | 2,357 | -125 | -5.0 | 968,600 |
| 4/5 | 2,708 | 2,709 | 2,441 | 2,482 | -177 | -6.7 | 361,600 |
| 3/29 | 2,470 | 2,661 | 2,451 | 2,659 | +189 | +7.7 | 389,200 |
| 3/22 | 2,381 | 2,490 | 2,372 | 2,470 | +92 | +3.9 | 189,500 |
| 3/15 | 2,509 | 2,509 | 2,349 | 2,378 | -176 | -6.9 | 321,000 |
| 3/8 | 2,568 | 2,612 | 2,468 | 2,554 | +33 | +1.3 | 507,200 |
| 3/1 | 2,446 | 2,529 | 2,403 | 2,521 | +77 | +3.2 | 431,600 |
| 2/22 | 2,274 | 2,634 | 2,254 | 2,444 | +162 | +7.1 | 1,334,900 |
| 2/16 | 2,320 | 2,373 | 2,259 | 2,282 | -36 | -1.6 | 224,400 |
| 2/9 | 2,415 | 2,425 | 2,256 | 2,318 | -80 | -3.3 | 329,100 |
| 2/2 | 2,449 | 2,525 | 2,351 | 2,398 | +18 | +0.8 | 663,500 |
| 1/26 | 2,340 | 2,466 | 2,320 | 2,380 | +83 | +3.6 | 840,700 |
| 1/19 | 2,175 | 2,400 | 2,173 | 2,297 | +146 | +6.8 | 1,241,000 |
| 1/12 | 2,053 | 2,164 | 2,053 | 2,151 | +124 | +6.1 | 409,200 |
| 1/5 | 1,963 | 2,036 | 1,941 | 2,027 | +59 | +3.0 | 148,500 |
| 12/29 | 1,900 | 1,990 | 1,900 | 1,968 | +62 | +3.3 | 297,900 |
| 12/22 | 1,929 | 1,930 | 1,877 | 1,906 | -23 | -1.2 | 236,000 |
| 12/15 | 1,927 | 2,053 | 1,915 | 1,929 | +12 | +0.6 | 455,200 |
| 12/8 | 1,935 | 1,953 | 1,888 | 1,917 | -17 | -0.9 | 326,000 |
| 12/1 | 1,929 | 1,965 | 1,831 | 1,934 | +3 | +0.2 | 786,700 |
| 11/24 | 1,928 | 1,961 | 1,893 | 1,931 | +13 | +0.7 | 334,800 |
| 11/17 | 1,869 | 1,925 | 1,850 | 1,918 | +53 | +2.8 | 293,200 |
| 11/10 | 1,914 | 1,920 | 1,823 | 1,865 | -33 | -1.7 | 305,000 |
| 11/2 | 1,847 | 1,906 | 1,808 | 1,898 | +11 | +0.6 | 394,900 |
| 10/27 | 1,895 | 1,902 | 1,766 | 1,887 | -18 | -0.9 | 458,900 |
▶︎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