8150東証P貸借
業種 卸売業
三信電気 株価時系列データ
PTS
2,177.7
円
(10:42)
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 |
|---|---|
| 2,515 (24/01/22) | 2,002 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,515 (24/01/22) | 2,002 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 2,205 | 2,205 | 2,163 | 2,176 | -27 | -1.2 | 7,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,909 | 1,975 | 1,830 | 1,871 | -31 | -1.6 | 95,800 |
| 4/19 | 1,937 | 1,954 | 1,864 | 1,902 | -5 | -0.3 | 71,200 |
| 4/12 | 1,945 | 1,958 | 1,891 | 1,907 | -31 | -1.6 | 85,800 |
| 4/5 | 1,917 | 1,974 | 1,916 | 1,938 | +44 | +2.3 | 89,800 |
| 3/29 | 1,849 | 1,904 | 1,794 | 1,894 | +42 | +2.3 | 319,400 |
| 3/22 | 1,819 | 1,872 | 1,768 | 1,852 | +62 | +3.5 | 172,400 |
| 3/15 | 1,777 | 1,828 | 1,726 | 1,790 | +14 | +0.8 | 210,600 |
| 3/8 | 1,840 | 1,841 | 1,728 | 1,776 | -68 | -3.7 | 238,400 |
| 3/1 | 1,844 | 1,897 | 1,811 | 1,844 | +6 | +0.3 | 147,400 |
| 2/22 | 1,868 | 1,908 | 1,820 | 1,838 | +6 | +0.3 | 119,000 |
| 2/15 | 1,783 | 1,862 | 1,783 | 1,832 | +49 | +2.8 | 86,100 |
| 2/8 | 1,680 | 1,810 | 1,677 | 1,783 | +120 | +7.2 | 151,600 |
| 2/1 | 1,767 | 1,768 | 1,646 | 1,663 | -105 | -5.9 | 196,400 |
| 1/25 | 1,801 | 1,828 | 1,739 | 1,768 | -17 | -1.0 | 111,200 |
| 1/18 | 1,755 | 1,819 | 1,750 | 1,785 | -4 | -0.2 | 76,000 |
| 1/11 | 1,975 | 2,030 | 1,778 | 1,789 | -166 | -8.5 | 172,000 |
| 1/4 | 1,935 | 1,966 | 1,911 | 1,955 | -20 | -1.0 | 59,800 |
| 12/28 | 1,650 | 1,999 | 1,610 | 1,975 | +246 | +14.2 | 327,100 |
| 12/21 | 1,826 | 1,863 | 1,639 | 1,729 | -99 | -5.4 | 463,800 |
| 12/14 | 1,842 | 1,847 | 1,758 | 1,828 | -15 | -0.8 | 224,400 |
| 12/7 | 2,039 | 2,097 | 1,829 | 1,843 | -176 | -8.7 | 212,500 |
| 11/30 | 1,919 | 2,026 | 1,857 | 2,019 | +95 | +4.9 | 233,500 |
| 11/22 | 1,929 | 1,967 | 1,890 | 1,924 | 0 | 0.0 | 87,300 |
| 11/16 | 2,050 | 2,066 | 1,894 | 1,924 | -143 | -6.9 | 185,400 |
| 11/9 | 1,910 | 2,090 | 1,895 | 2,067 | +145 | +7.5 | 219,000 |
| 11/2 | 1,765 | 1,961 | 1,765 | 1,922 | +174 | +10.0 | 379,000 |
| 10/26 | 1,885 | 1,925 | 1,733 | 1,748 | -137 | -7.3 | 231,500 |
| 10/19 | 1,919 | 1,969 | 1,854 | 1,885 | -30 | -1.6 | 195,200 |
| 10/12 | 1,912 | 1,980 | 1,880 | 1,915 | -13 | -0.7 | 250,200 |
| 10/5 | 2,029 | 2,068 | 1,912 | 1,928 | ー | ー | 179,200 |
▶︎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