日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	952	954	938	947	+0.21%	184,900	825億9506万	-4.54%
09/17	948	956	931	945	+0.21%	280,400	824億2063万	-4.74%
09/13	948	951	942	943	-0.84%	200,400	822億4619万	-4.84%
09/12	957	958	940	951	+3.03%	274,300	829億4393万	-3.65%
09/11	952	960	919	923	-3.45%	547,800	805億184万	-6.1%
09/10	959	967	954	956	-0.73%	217,400	833億8002万	-2.55%
09/09	953	969	951	963	-1.93%	211,200	839億9055万	-1.13%
09/06	997	1,000	975	982	-1.41%	248,000	856億4768万	+1.13%
09/05	978	1,015	978	996	+0.61%	287,500	868億6873万	+2.47%
09/04	999	1,004	987	990	-3.6%	328,500	863億4542万	+1.75%
09/03	1,023	1,032	1,016	1,027	+1.18%	237,800	895億7247万	+5.55%
09/02	1,032	1,032	1,010	1,015	-0.2%	222,500	885億2586万	+4.42%
08/30	1,017	1,026	1,014	1,017	+0.69%	237,100	887億30万	+4.74%
08/29	1,023	1,031	1,008	1,010	-2.23%	248,300	880億8977万	+4.02%
08/28	1,032	1,034	1,024	1,033	-0.19%	285,000	900億9578万	+6.39%
08/27	1,012	1,036	1,012	1,035	+1.27%	334,900	902億7021万	+6.37%
08/26	1,035	1,036	1,020	1,022	-0.78%	226,000	891億3638万	+5.04%
08/23	1,020	1,033	1,018	1,030	+1.18%	264,600	898億3413万	+5.53%
08/22	1,025	1,028	1,018	1,018	-0.29%	242,800	887億8751万	+4.09%
08/21	1,008	1,021	1,005	1,021	+0.59%	227,700	890億4917万	+4.08%
08/20	1,015	1,023	1,011	1,015	+1.3%	297,200	885億2586万	+3.26%
08/19	1,010	1,014	1,000	1,002	-1.47%	504,900	873億9203万	+1.73%
08/16	996	1,018	986	1,017	+3.78%	504,700	887億30万	+2.94%
08/15	980	984	967	980	+0.62%	301,700	854億7324万	-1.01%
08/14	950	974	947	974	+3.4%	418,300	849億4994万	-1.91%
08/13	928	943	921	942	+3.97%	477,600	821億5898万	-5.33%
08/09	882	914	880	906	+7.35%	912,500	790億1914万	-9.4%
08/08	15:00 2024年度第1四半期決算概要
08/08	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	845	867	841	844	-2.76%	627,100	736億1165万	-16.19%
08/07	837	892	830	868	+1.88%	675,300	757億487万	-14.57%
08/06	826	879	826	852	+9.09%	639,500	743億939万	-16.8%
08/05	850	856	773	781	-14.18%	792,200	681億1694万	-24.25%
08/02	957	957	910	910	-7.8%	646,400	793億6801万	-12.58%
08/01	1,005	1,011	982	987	-3.61%	398,500	860億8377万	-5.55%
07/31	1,000	1,024	996	1,024	+2.5%	377,000	893億1082万	-2.1%
07/30	1,003	1,004	990	999	-0.4%	218,700	871億3038万	-4.58%
07/29	1,007	1,016	996	1,003	+0.91%	386,300	874億7925万	-4.2%
07/26	1,005	1,008	993	994	-1%	418,700	866億9429万	-5.15%
07/25	1,009	1,017	996	1,004	-1.95%	426,100	875億6647万	-4.29%
07/24	1,057	1,059	1,024	1,024	-3.58%	256,200	893億1082万	-2.38%
07/23	1,055	1,068	1,054	1,062	+1.14%	233,600	926億2509万	+1.24%
07/22	1,081	1,081	1,048	1,050	-3.23%	295,400	915億7848万	+0.48%
07/19	1,085	1,097	1,076	1,085	0%	340,900	946億3109万	+3.83%
07/18	1,088	1,102	1,080	1,085	-0.46%	711,500	946億3109万	+4.13%
07/17	1,081	1,092	1,070	1,090	+0.65%	538,300	950億6718万	+4.91%
07/16	1,080	1,092	1,075	1,083	+1.79%	547,100	944億5666万	+4.54%
07/12	1,056	1,074	1,052	1,064	+0.09%	344,800	927億9952万	+2.9%
07/11	1,066	1,075	1,058	1,063	-0.09%	398,900	927億1231万	+2.9%
07/10	1,063	1,076	1,058	1,064	0%	432,200	927億9952万	+3.1%
07/09	1,038	1,070	1,037	1,064	+3.3%	580,700	927億9952万	+3.2%
07/08	1,052	1,056	1,028	1,030	-2.92%	352,500	898億3413万	-0.1%
07/05	1,070	1,076	1,061	1,061	-1.58%	346,900	925億3787万	+2.71%
07/04	1,085	1,085	1,067	1,078	0%	366,300	940億2057万	+4.36%
07/03	1,070	1,086	1,068	1,078	+1.13%	483,700	940億2057万	+4.46%
07/02	1,040	1,069	1,040	1,066	+3.09%	671,600	929億7396万	+3.5%
07/01	1,028	1,046	1,024	1,034	+1.77%	576,300	901億8300万	+0.49%
06/28	1,018	1,019	1,005	1,016	+0.49%	501,600	886億1308万	-1.26%
06/27	1,022	1,025	1,008	1,011	-1.56%	379,700	881億7699万	-1.84%
06/26	1,023	1,029	1,008	1,027	-0.68%	595,300	895億7247万	-0.29%
06/25	1,016	1,034	1,013	1,034	+2.48%	339,700	901億8300万	+0.39%
06/24	1,011	1,016	1,003	1,009	-0.49%	329,500	880億256万	-1.94%
06/21	1,021	1,030	1,010	1,014	-0.69%	649,100	884億3864万	-1.55%
06/20	1,002	1,021	1,002	1,021	+0.99%	239,200	890億4917万	-0.97%
06/19	1,014	1,023	1,004	1,011	-0.39%	240,800	881億7699万	-2.03%
06/18	985	1,015	985	1,015	+3.15%	376,600	885億2586万	-1.84%
06/17	1,012	1,015	984	984	-4.28%	474,800	858億2212万	-5.02%
06/14	1,014	1,034	1,009	1,028	+0.98%	520,700	896億5969万	-0.96%
06/13	1,016	1,021	1,005	1,018	+0.79%	596,400	887億8751万	-1.93%
06/12	1,016	1,022	1,004	1,010	-1.27%	437,300	880億8977万	-3.26%
06/11	1,042	1,042	1,020	1,023	-1.45%	240,500	892億2360万	-2.66%
06/10	1,030	1,039	1,028	1,038	+0.87%	317,500	905億3187万	-1.7%
06/07	1,039	1,047	1,026	1,029	0%	265,400	897億4691万	-2.92%
06/06	1,040	1,043	1,021	1,029	-1.06%	314,200	897億4691万	-3.29%
06/05	1,061	1,073	1,035	1,040	-3.26%	377,300	907億630万	-2.62%
06/04	1,067	1,076	1,063	1,075	+0.56%	294,700	937億5892万	+0.37%
06/03	1,079	1,084	1,064	1,069	-0.47%	349,400	932億3561万	-0.28%
05/31	1,042	1,075	1,041	1,074	+3.27%	617,600	936億7170万	-0.09%
05/30	1,021	1,040	1,016	1,040	+0.58%	278,600	907億630万	-3.44%
05/29	1,043	1,050	1,032	1,034	-0.86%	217,200	901億8300万	-4.17%
05/28	1,047	1,052	1,043	1,043	+0.19%	238,500	909億6795万	-3.52%
05/27	1,030	1,041	1,024	1,041	+1.86%	198,200	907億9352万	-3.97%
05/24	1,015	1,026	1,008	1,022	-0.29%	189,300	891億3638万	-5.98%
05/23	1,016	1,030	1,010	1,025	+0.89%	277,300	893億9804万	-5.96%
05/22	1,020	1,023	1,007	1,016	-0.39%	268,000	886億1308万	-7.3%
05/21	1,040	1,046	1,020	1,020	-1.83%	223,300	889億6195万	-7.44%
05/20	1,031	1,052	1,031	1,039	-0.1%	249,600	906億1908万	-6.31%
05/17	1,036	1,046	1,033	1,040	-0.57%	207,800	907億630万	-6.64%
05/16	1,063	1,066	1,043	1,046	-1.13%	381,300	912億2961万	-6.61%
05/15	1,064	1,071	1,045	1,058	+0.28%	402,800	922億7622万	-5.87%
05/14	1,054	1,066	1,048	1,055	+0.76%	628,300	920億1457万	-6.31%
05/13	1,022	1,051	1,019	1,047	+2.95%	881,800	913億1682万	-7.26%
05/10	1,077	1,108	1,014	1,017	-12.85%	2,340,200	887億30万	-10.24%
05/09	15:00 貸倒引当金の戻入に関するお知らせ
05/09	15:00 2023年度決算概要
05/09	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/09	1,183	1,187	1,160	1,167	-2.26%	713,800	1017億8294万	+2.64%
05/08	1,204	1,216	1,176	1,194	+4.19%	1,613,600	1041億3781万	+5.2%
05/07	15:00 法人税等調整額(益)の計上(個別・連結)及び2024年3月期通期連結業績予想の修正に関するお知らせ
05/07	1,146	1,150	1,139	1,146	+1.24%	349,100	999億5137万	+1.15%
05/02	1,120	1,134	1,114	1,132	+0.8%	319,100	987億3032万	-0.09%
05/01	1,123	1,132	1,112	1,123	-0.71%	221,600	979億4536万	-1.06%
04/30	1,140	1,145	1,124	1,131	+0.53%	457,300	986億4310万	-0.44%
04/26	1,115	1,130	1,103	1,125	+1.63%	379,500	981億1980万	-1.14%
04/25	1,128	1,135	1,107	1,107	-2.47%	306,800	965億4988万	-2.89%
04/24	1,124	1,138	1,119	1,135	+2.25%	346,900	989億9197万	-0.79%

6703 沖電気工業

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート