8150東証P貸借
業種 卸売業
三信電気 株価時系列データ
PTS
2,199.9
円
(14:03)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,220 | 2,225 | 2,191 | 2,197 | -7 | -0.3 | 62,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,627 | 1,664 | 1,607 | 1,635 | +10 | +0.6 | 133,000 |
| 11/15 | 1,630 | 1,635 | 1,586 | 1,625 | +16 | +1.0 | 137,000 |
| 11/8 | 1,594 | 1,636 | 1,575 | 1,609 | +52 | +3.3 | 195,800 |
| 11/1 | 1,571 | 1,686 | 1,522 | 1,557 | -3 | -0.2 | 761,800 |
| 10/25 | 1,582 | 1,642 | 1,521 | 1,560 | -36 | -2.3 | 391,400 |
| 10/18 | 1,495 | 1,805 | 1,485 | 1,596 | +127 | +8.7 | 704,600 |
| 10/11 | 1,455 | 1,490 | 1,422 | 1,469 | +8 | +0.6 | 179,800 |
| 10/4 | 1,516 | 1,553 | 1,448 | 1,461 | -62 | -4.1 | 160,600 |
| 9/27 | 1,600 | 1,615 | 1,503 | 1,523 | -87 | -5.4 | 146,300 |
| 9/20 | 1,539 | 1,614 | 1,487 | 1,610 | +76 | +5.0 | 171,100 |
| 9/13 | 1,534 | 1,551 | 1,470 | 1,534 | +7 | +0.5 | 181,300 |
| 9/6 | 1,477 | 1,548 | 1,441 | 1,527 | +45 | +3.0 | 101,300 |
| 8/30 | 1,480 | 1,491 | 1,408 | 1,482 | -29 | -1.9 | 117,500 |
| 8/23 | 1,622 | 1,634 | 1,504 | 1,511 | -104 | -6.4 | 84,700 |
| 8/16 | 1,624 | 1,650 | 1,572 | 1,615 | -39 | -2.4 | 80,400 |
| 8/9 | 1,766 | 1,772 | 1,650 | 1,654 | -110 | -6.2 | 118,500 |
| 8/2 | 1,814 | 1,847 | 1,757 | 1,764 | -37 | -2.1 | 72,200 |
| 7/26 | 1,782 | 1,849 | 1,782 | 1,801 | +27 | +1.5 | 66,400 |
| 7/19 | 1,790 | 1,815 | 1,734 | 1,774 | -35 | -1.9 | 61,900 |
| 7/12 | 1,839 | 1,872 | 1,780 | 1,809 | -43 | -2.3 | 61,000 |
| 7/5 | 1,839 | 1,875 | 1,790 | 1,852 | +39 | +2.2 | 65,400 |
| 6/28 | 1,834 | 1,836 | 1,770 | 1,813 | -30 | -1.6 | 56,900 |
| 6/21 | 1,820 | 1,843 | 1,752 | 1,843 | +28 | +1.5 | 154,600 |
| 6/14 | 1,879 | 1,929 | 1,812 | 1,815 | -62 | -3.3 | 92,000 |
| 6/7 | 1,755 | 1,925 | 1,729 | 1,877 | +107 | +6.1 | 138,100 |
| 5/31 | 1,790 | 1,852 | 1,757 | 1,770 | -7 | -0.4 | 127,300 |
| 5/24 | 1,752 | 1,791 | 1,733 | 1,777 | +16 | +0.9 | 68,000 |
| 5/17 | 1,725 | 1,763 | 1,623 | 1,761 | +36 | +2.1 | 100,000 |
| 5/10 | 1,874 | 1,874 | 1,719 | 1,725 | -146 | -7.8 | 95,000 |
| 4/26 | 1,909 | 1,975 | 1,830 | 1,871 | -31 | -1.6 | 95,800 |
▶︎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