6140東証P貸借
業種 機械
旭ダイヤモンド工業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,004 (24/03/19) | 733 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,004 (24/03/19) | 733 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 806 | 839 | 795 | 815 | +13 | +1.6 | 2,192,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 858 | 899 | 777 | 811 | -44 | -5.2 | 9,426,500 |
| 17/04 | 817 | 865 | 778 | 855 | +39 | +4.8 | 5,101,900 |
| 17/03 | 916 | 940 | 816 | 816 | -103 | -11.2 | 5,925,500 |
| 17/02 | 841 | 947 | 832 | 919 | +73 | +8.6 | 7,412,100 |
| 17/01 | 859 | 880 | 826 | 846 | -7 | -0.8 | 6,205,500 |
| 16/12 | 851 | 887 | 817 | 853 | +9 | +1.1 | 8,608,500 |
| 16/11 | 784 | 850 | 723 | 844 | +61 | +7.8 | 9,131,400 |
| 16/10 | 816 | 888 | 739 | 783 | -32 | -3.9 | 12,456,400 |
| 16/09 | 847 | 854 | 797 | 815 | -36 | -4.2 | 5,959,700 |
| 16/08 | 782 | 897 | 762 | 851 | +54 | +6.8 | 9,428,600 |
| 16/07 | 789 | 812 | 734 | 797 | +9 | +1.1 | 8,625,600 |
| 16/06 | 899 | 908 | 737 | 788 | -114 | -12.6 | 8,523,300 |
| 16/05 | 1,061 | 1,100 | 892 | 902 | -206 | -18.6 | 9,057,100 |
| 16/04 | 1,010 | 1,164 | 937 | 1,108 | +99 | +9.8 | 7,457,400 |
| 16/03 | 995 | 1,126 | 973 | 1,009 | +10 | +1.0 | 8,695,600 |
| 16/02 | 1,195 | 1,235 | 864 | 999 | -181 | -15.3 | 9,668,000 |
| 16/01 | 1,300 | 1,341 | 1,087 | 1,180 | -123 | -9.4 | 6,334,100 |
| 15/12 | 1,459 | 1,488 | 1,287 | 1,303 | -144 | -10.0 | 7,104,400 |
| 15/11 | 1,260 | 1,465 | 1,247 | 1,447 | +162 | +12.6 | 6,042,600 |
| 15/10 | 1,090 | 1,319 | 1,083 | 1,285 | +204 | +18.9 | 6,692,000 |
| 15/09 | 1,132 | 1,197 | 1,016 | 1,081 | -54 | -4.8 | 6,188,100 |
| 15/08 | 1,248 | 1,269 | 1,025 | 1,135 | -53 | -4.5 | 8,798,900 |
| 15/07 | 1,379 | 1,400 | 1,164 | 1,188 | -191 | -13.9 | 8,855,400 |
| 15/06 | 1,398 | 1,474 | 1,370 | 1,379 | -21 | -1.5 | 12,675,100 |
| 15/05 | 1,480 | 1,553 | 1,275 | 1,400 | -77 | -5.2 | 17,521,700 |
| 15/04 | 1,364 | 1,485 | 1,342 | 1,477 | +102 | +7.4 | 9,494,400 |
| 15/03 | 1,348 | 1,458 | 1,310 | 1,375 | +45 | +3.4 | 8,384,000 |
| 15/02 | 1,222 | 1,355 | 1,197 | 1,330 | +121 | +10.0 | 7,515,700 |
| 15/01 | 1,258 | 1,270 | 1,164 | 1,209 | -61 | -4.8 | 5,593,900 |
| 14/12 | 1,266 | 1,318 | 1,175 | 1,270 | +4 | +0.3 | 10,817,600 |
▶︎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
