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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,050 | 2,059 | 2,022 | 2,024 | -37 | -1.8 | 112,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,888 | 1,939 | 1,817 | 1,905 | -16 | -0.8 | 668,400 |
| 10/13 | 1,880 | 2,019 | 1,871 | 1,921 | +81 | +4.4 | 668,600 |
| 10/6 | 1,884 | 1,938 | 1,765 | 1,840 | -44 | -2.3 | 513,700 |
| 9/29 | 1,792 | 1,933 | 1,790 | 1,884 | +99 | +5.6 | 552,600 |
| 9/22 | 1,770 | 1,831 | 1,756 | 1,785 | +27 | +1.5 | 262,400 |
| 9/15 | 1,799 | 1,807 | 1,725 | 1,758 | -21 | -1.2 | 542,600 |
| 9/8 | 1,655 | 1,803 | 1,655 | 1,779 | +129 | +7.8 | 803,200 |
| 9/1 | 1,551 | 1,650 | 1,532 | 1,650 | +150 | +10.0 | 825,300 |
| 8/25 | 1,467 | 1,508 | 1,466 | 1,500 | +33 | +2.3 | 305,800 |
| 8/18 | 1,489 | 1,500 | 1,451 | 1,467 | -22 | -1.5 | 405,300 |
| 8/10 | 1,470 | 1,508 | 1,459 | 1,489 | +15 | +1.0 | 326,000 |
| 8/4 | 1,486 | 1,497 | 1,456 | 1,474 | -5 | -0.3 | 446,600 |
| 7/28 | 1,470 | 1,502 | 1,457 | 1,479 | +9 | +0.6 | 816,500 |
| 7/21 | 1,502 | 1,513 | 1,465 | 1,470 | -33 | -2.2 | 807,300 |
| 7/14 | 1,638 | 1,651 | 1,468 | 1,503 | -158 | -9.5 | 1,013,500 |
| 7/7 | 1,696 | 1,731 | 1,642 | 1,661 | -30 | -1.8 | 347,400 |
| 6/30 | 1,680 | 1,718 | 1,628 | 1,691 | +5 | +0.3 | 394,600 |
| 6/23 | 1,730 | 1,749 | 1,673 | 1,686 | -33 | -1.9 | 382,700 |
| 6/16 | 1,673 | 1,778 | 1,663 | 1,719 | +40 | +2.4 | 772,900 |
| 6/9 | 1,667 | 1,707 | 1,629 | 1,679 | +22 | +1.3 | 779,000 |
| 6/2 | 1,733 | 1,769 | 1,575 | 1,657 | -57 | -3.3 | 1,686,400 |
| 5/26 | 1,725 | 1,744 | 1,692 | 1,714 | -15 | -0.9 | 851,300 |
| 5/19 | 1,662 | 1,745 | 1,661 | 1,729 | +71 | +4.3 | 796,400 |
| 5/12 | 1,649 | 1,789 | 1,635 | 1,658 | +15 | +0.9 | 1,137,400 |
| 5/2 | 1,650 | 1,661 | 1,627 | 1,643 | -4 | -0.2 | 342,600 |
| 4/28 | 1,586 | 1,652 | 1,560 | 1,647 | +61 | +3.9 | 1,212,500 |
| 4/21 | 1,530 | 1,625 | 1,502 | 1,586 | +74 | +4.9 | 1,789,200 |
| 4/14 | 1,640 | 1,677 | 1,501 | 1,512 | -113 | -7.0 | 1,825,300 |
▶︎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