！決算発表予定日 2024/05/14
6670東証S貸借
業種 電気機器
ＭＣＪ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,480 (24/02/06) | 934 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,480 (24/02/06) | 1,089 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,339 | 1,339 | 1,323 | 1,329 | -11 | -0.8 | 109,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,362 | 1,366 | 1,340 | 1,340 | -41 | -3.0 | 130,200 |
| 4/30 | 1,372 | 1,390 | 1,367 | 1,381 | +18 | +1.3 | 143,600 |
| 4/26 | 1,363 | 1,369 | 1,348 | 1,363 | +1 | +0.1 | 133,900 |
| 4/25 | 1,366 | 1,373 | 1,361 | 1,362 | -9 | -0.7 | 89,400 |
| 4/24 | 1,373 | 1,380 | 1,368 | 1,371 | +4 | +0.3 | 83,500 |
| 4/23 | 1,362 | 1,371 | 1,348 | 1,367 | +8 | +0.6 | 134,200 |
| 4/22 | 1,365 | 1,371 | 1,347 | 1,359 | +11 | +0.8 | 189,800 |
| 4/19 | 1,362 | 1,362 | 1,326 | 1,348 | -19 | -1.4 | 235,800 |
| 4/18 | 1,363 | 1,381 | 1,359 | 1,367 | -7 | -0.5 | 79,900 |
| 4/17 | 1,388 | 1,393 | 1,370 | 1,374 | -17 | -1.2 | 81,700 |
| 4/16 | 1,417 | 1,424 | 1,386 | 1,391 | -28 | -2.0 | 93,500 |
| 4/15 | 1,420 | 1,423 | 1,398 | 1,419 | -26 | -1.8 | 205,200 |
| 4/12 | 1,422 | 1,451 | 1,416 | 1,445 | +32 | +2.3 | 243,300 |
| 4/11 | 1,394 | 1,418 | 1,390 | 1,413 | +8 | +0.6 | 123,900 |
| 4/10 | 1,406 | 1,424 | 1,402 | 1,405 | +7 | +0.5 | 184,500 |
| 4/9 | 1,368 | 1,414 | 1,365 | 1,398 | +40 | +3.0 | 263,200 |
| 4/8 | 1,347 | 1,365 | 1,344 | 1,358 | +18 | +1.3 | 115,200 |
| 4/5 | 1,327 | 1,344 | 1,321 | 1,340 | +5 | +0.4 | 84,700 |
| 4/4 | 1,335 | 1,346 | 1,334 | 1,335 | 0 | 0.0 | 103,600 |
| 4/3 | 1,318 | 1,341 | 1,315 | 1,335 | +10 | +0.8 | 107,800 |
| 4/2 | 1,317 | 1,334 | 1,301 | 1,325 | -4 | -0.3 | 169,700 |
| 4/1 | 1,365 | 1,369 | 1,329 | 1,329 | -39 | -2.9 | 108,500 |
| 3/29 | 1,329 | 1,375 | 1,329 | 1,368 | +29 | +2.2 | 193,000 |
| 3/28 | 1,349 | 1,367 | 1,339 | 1,339 | -60 | -4.3 | 377,900 |
| 3/27 | 1,396 | 1,413 | 1,389 | 1,399 | +3 | +0.2 | 805,900 |
| 3/26 | 1,415 | 1,415 | 1,391 | 1,396 | -14 | -1.0 | 373,200 |
| 3/25 | 1,401 | 1,415 | 1,401 | 1,410 | +14 | +1.0 | 265,900 |
| 3/22 | 1,415 | 1,418 | 1,391 | 1,396 | -23 | -1.6 | 256,600 |
| 3/21 | 1,390 | 1,423 | 1,390 | 1,419 | +40 | +2.9 | 374,300 |
| 3/19 | 1,375 | 1,388 | 1,371 | 1,379 | +3 | +0.2 | 160,100 |
▶︎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