6744東証P貸借
業種 電気機器
能美防災 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 |
|---|---|
| 2,649 (24/04/16) | 1,667 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,649 (24/04/16) | 2,131 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,275 | 2,289 | 2,222 | 2,229 | -28 | -1.2 | 36,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 2,264 | 2,288 | 2,250 | 2,257 | -3 | -0.1 | 42,700 |
| 5/27 | 2,241 | 2,262 | 2,218 | 2,260 | +39 | +1.8 | 52,900 |
| 5/24 | 2,209 | 2,236 | 2,207 | 2,221 | -18 | -0.8 | 31,600 |
| 5/23 | 2,217 | 2,240 | 2,194 | 2,239 | +20 | +0.9 | 49,700 |
| 5/22 | 2,240 | 2,243 | 2,207 | 2,219 | -25 | -1.1 | 84,800 |
| 5/21 | 2,260 | 2,277 | 2,241 | 2,244 | -14 | -0.6 | 40,000 |
| 5/20 | 2,305 | 2,314 | 2,258 | 2,258 | -83 | -3.6 | 90,900 |
| 5/17 | 2,328 | 2,344 | 2,321 | 2,341 | +14 | +0.6 | 21,600 |
| 5/16 | 2,364 | 2,373 | 2,326 | 2,327 | -45 | -1.9 | 39,100 |
| 5/15 | 2,375 | 2,415 | 2,363 | 2,372 | +42 | +1.8 | 85,600 |
| 5/14 | 2,370 | 2,391 | 2,285 | 2,330 | -32 | -1.4 | 59,600 |
| 5/13 | 2,342 | 2,372 | 2,313 | 2,362 | +7 | +0.3 | 70,500 |
| 5/10 | 2,419 | 2,419 | 2,298 | 2,355 | -114 | -4.6 | 209,800 |
| 5/9 | 2,395 | 2,516 | 2,381 | 2,469 | +74 | +3.1 | 135,000 |
| 5/8 | 2,358 | 2,395 | 2,350 | 2,395 | +39 | +1.7 | 38,900 |
| 5/7 | 2,385 | 2,385 | 2,342 | 2,356 | -9 | -0.4 | 29,300 |
| 5/2 | 2,357 | 2,381 | 2,347 | 2,365 | -5 | -0.2 | 13,300 |
| 5/1 | 2,371 | 2,396 | 2,366 | 2,370 | -38 | -1.6 | 23,800 |
| 4/30 | 2,385 | 2,408 | 2,348 | 2,408 | +48 | +2.0 | 26,900 |
| 4/26 | 2,312 | 2,373 | 2,293 | 2,360 | +58 | +2.5 | 43,600 |
| 4/25 | 2,313 | 2,313 | 2,277 | 2,302 | -18 | -0.8 | 34,600 |
| 4/24 | 2,304 | 2,346 | 2,304 | 2,320 | +15 | +0.7 | 40,800 |
| 4/23 | 2,369 | 2,370 | 2,293 | 2,305 | -40 | -1.7 | 39,600 |
| 4/22 | 2,315 | 2,345 | 2,301 | 2,345 | +56 | +2.5 | 38,700 |
| 4/19 | 2,399 | 2,408 | 2,284 | 2,289 | -147 | -6.0 | 83,700 |
| 4/18 | 2,426 | 2,452 | 2,405 | 2,436 | +10 | +0.4 | 65,300 |
| 4/17 | 2,545 | 2,545 | 2,411 | 2,426 | -132 | -5.2 | 93,400 |
| 4/16 | 2,603 | 2,649 | 2,538 | 2,558 | -43 | -1.7 | 115,800 |
| 4/15 | 2,550 | 2,616 | 2,537 | 2,601 | +51 | +2.0 | 104,200 |
| 4/12 | 2,535 | 2,558 | 2,518 | 2,550 | +50 | +2.0 | 63,700 |
▶︎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