0269
その他製品 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,825.34 (25/02/14) | 4,205.78 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,825.34 (25/02/14) | 4,205.78 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 6,814.50 | 6,889.92 | 6,814.50 | 6,887.13 | +95.29 | +1.4 | 6,479,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 4,208.72 | 4,393.33 | 4,198.08 | 4,312.00 | +75.93 | +1.8 | 5 |
| 12/15 | 4,288.56 | 4,375.76 | 4,219.31 | 4,236.07 | -20.03 | -0.5 | 5 |
| 12/8 | 4,314.54 | 4,396.95 | 4,250.11 | 4,256.10 | -84.80 | -2.0 | 5 |
| 12/1 | 4,372.49 | 4,398.18 | 4,289.78 | 4,340.90 | -3.94 | -0.1 | 5 |
| 11/24 | 4,338.34 | 4,384.44 | 4,286.54 | 4,344.84 | -14.86 | -0.3 | 4 |
| 11/17 | 4,356.64 | 4,410.93 | 4,331.79 | 4,359.70 | +48.10 | +1.1 | 5 |
| 11/10 | 4,191.27 | 4,429.92 | 4,161.85 | 4,311.60 | +141.86 | +3.4 | 5 |
| 11/2 | 4,060.58 | 4,216.70 | 4,019.50 | 4,169.74 | +71.66 | +1.8 | 4 |
| 10/27 | 4,017.54 | 4,100.45 | 3,969.37 | 4,098.08 | +58.22 | +1.4 | 5 |
| 10/20 | 4,064.57 | 4,104.23 | 4,008.84 | 4,039.86 | -53.07 | -1.3 | 5 |
| 10/13 | 4,109.34 | 4,174.59 | 4,079.13 | 4,092.93 | +3.18 | +0.1 | 4 |
| 10/6 | 4,176.94 | 4,182.95 | 4,006.56 | 4,089.75 | -58.17 | -1.4 | 5 |
| 9/29 | 4,179.52 | 4,222.87 | 4,108.56 | 4,147.92 | -21.74 | -0.5 | 5 |
| 9/22 | 4,301.96 | 4,343.63 | 4,152.16 | 4,169.66 | -124.15 | -2.9 | 4 |
| 9/15 | 4,274.53 | 4,309.07 | 4,221.42 | 4,293.81 | +45.09 | +1.1 | 5 |
| 9/8 | 4,244.07 | 4,310.92 | 4,229.87 | 4,248.72 | +9.81 | +0.2 | 5 |
| 9/1 | 4,149.25 | 4,258.05 | 4,144.55 | 4,238.91 | +128.68 | +3.1 | 5 |
| 8/25 | 4,126.18 | 4,169.10 | 4,105.22 | 4,110.23 | -16.36 | -0.4 | 5 |
| 8/18 | 4,208.63 | 4,236.85 | 4,109.35 | 4,126.59 | -72.74 | -1.7 | 5 |
| 8/10 | 4,039.28 | 4,203.21 | 4,036.68 | 4,199.33 | +145.34 | +3.6 | 4 |
| 8/4 | 4,216.13 | 4,254.92 | 4,031.16 | 4,053.99 | -114.54 | -2.8 | 5 |
| 7/28 | 4,210.28 | 4,225.09 | 4,092.45 | 4,168.53 | +5.36 | +0.1 | 5 |
| 7/21 | 4,127.58 | 4,207.25 | 4,124.66 | 4,163.17 | +29.56 | +0.7 | 4 |
| 7/14 | 4,109.85 | 4,179.46 | 4,078.75 | 4,133.61 | -12.02 | -0.3 | 5 |
| 7/7 | 4,287.15 | 4,306.24 | 4,139.95 | 4,145.63 | -113.37 | -2.7 | 5 |
| 6/30 | 4,127.95 | 4,312.53 | 4,090.90 | 4,259.00 | +131.38 | +3.2 | 5 |
| 6/23 | 4,187.55 | 4,252.60 | 4,099.49 | 4,127.62 | -62.41 | -1.5 | 5 |
| 6/16 | 4,094.66 | 4,226.01 | 4,081.83 | 4,190.03 | +117.52 | +2.9 | 5 |
| 6/9 | 4,083.75 | 4,123.14 | 3,982.52 | 4,072.51 | +28.79 | +0.7 | 5 |
| 6/2 | 4,016.68 | 4,046.38 | 3,940.42 | 4,043.72 | +62.40 | +1.6 | 5 |
▶︎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
