6640東証P貸借
業種 電気機器
Ｉ－ＰＥＸ 株価時系列データ
PTS
2,114.1
円
(16:30)
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 |
|---|---|
| 2,183 (24/05/20) | 1,256 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,183 (24/05/20) | 1,512 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,087 | 2,138 | 2,051 | 2,101 | +11 | +0.5 | 61,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,108 | 2,111 | 2,060 | 2,090 | -22 | -1.0 | 88,800 |
| 5/21 | 2,110 | 2,142 | 2,090 | 2,112 | +7 | +0.3 | 93,400 |
| 5/20 | 2,142 | 2,183 | 2,105 | 2,105 | -37 | -1.7 | 170,900 |
| 5/17 | 2,006 | 2,160 | 2,005 | 2,142 | +162 | +8.2 | 406,400 |
| 5/16 | 1,980 | 2,000 | 1,945 | 1,980 | +25 | +1.3 | 102,600 |
| 5/15 | 2,005 | 2,012 | 1,938 | 1,955 | -38 | -1.9 | 136,300 |
| 5/14 | 2,047 | 2,047 | 1,964 | 1,993 | -54 | -2.6 | 167,200 |
| 5/13 | 2,080 | 2,105 | 1,958 | 2,047 | +297 | +17.0 | 667,700 |
| 5/10 | 1,744 | 1,769 | 1,727 | 1,750 | +6 | +0.3 | 51,900 |
| 5/9 | 1,761 | 1,761 | 1,723 | 1,744 | -27 | -1.5 | 48,900 |
| 5/8 | 1,756 | 1,813 | 1,755 | 1,771 | +14 | +0.8 | 71,500 |
| 5/7 | 1,738 | 1,789 | 1,737 | 1,757 | +36 | +2.1 | 53,200 |
| 5/2 | 1,750 | 1,750 | 1,717 | 1,721 | -33 | -1.9 | 38,100 |
| 5/1 | 1,741 | 1,770 | 1,735 | 1,754 | -27 | -1.5 | 36,700 |
| 4/30 | 1,770 | 1,782 | 1,741 | 1,781 | +44 | +2.5 | 52,800 |
| 4/26 | 1,703 | 1,755 | 1,700 | 1,737 | +29 | +1.7 | 55,500 |
| 4/25 | 1,718 | 1,727 | 1,704 | 1,708 | -10 | -0.6 | 28,200 |
| 4/24 | 1,688 | 1,729 | 1,688 | 1,718 | +42 | +2.5 | 35,500 |
| 4/23 | 1,721 | 1,740 | 1,665 | 1,676 | -45 | -2.6 | 49,800 |
| 4/22 | 1,709 | 1,725 | 1,681 | 1,721 | +30 | +1.8 | 50,400 |
| 4/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9 | 54,600 |
| 4/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9 | 19,500 |
| 4/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3 | 46,200 |
| 4/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7 | 86,100 |
| 4/15 | 1,776 | 1,828 | 1,750 | 1,816 | +21 | +1.2 | 107,600 |
| 4/12 | 1,725 | 1,803 | 1,724 | 1,795 | +85 | +5.0 | 91,500 |
| 4/11 | 1,665 | 1,717 | 1,655 | 1,710 | +27 | +1.6 | 65,600 |
| 4/10 | 1,634 | 1,696 | 1,619 | 1,683 | +42 | +2.6 | 87,000 |
| 4/9 | 1,630 | 1,645 | 1,618 | 1,641 | -14 | -0.9 | 89,500 |
| 4/8 | 1,631 | 1,665 | 1,619 | 1,655 | +27 | +1.7 | 74,600 |
▶︎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