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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,331 | 1,335 | 1,211 | 1,266 | -65 | -4.9 | 12,016,400 |
| 14/10 | 1,587 | 1,604 | 1,256 | 1,331 | -257 | -16.2 | 10,939,000 |
| 14/09 | 1,463 | 1,594 | 1,414 | 1,588 | +128 | +8.8 | 8,888,600 |
| 14/08 | 1,501 | 1,614 | 1,431 | 1,460 | -53 | -3.5 | 7,769,500 |
| 14/07 | 1,625 | 1,695 | 1,503 | 1,513 | -94 | -5.9 | 9,766,400 |
| 14/06 | 1,647 | 1,749 | 1,544 | 1,607 | -37 | -2.3 | 9,573,800 |
| 14/05 | 1,382 | 1,729 | 1,299 | 1,644 | +262 | +19.0 | 17,316,000 |
| 14/04 | 1,325 | 1,428 | 1,239 | 1,382 | +69 | +5.3 | 11,521,700 |
| 14/03 | 1,225 | 1,374 | 1,213 | 1,313 | +60 | +4.8 | 8,860,000 |
| 14/02 | 1,095 | 1,296 | 1,017 | 1,253 | +152 | +13.8 | 6,112,400 |
| 14/01 | 1,079 | 1,165 | 1,069 | 1,101 | +20 | +1.9 | 4,809,200 |
| 13/12 | 939 | 1,084 | 934 | 1,081 | +142 | +15.1 | 7,645,900 |
| 13/11 | 966 | 970 | 855 | 939 | -12 | -1.3 | 6,677,800 |
| 13/10 | 974 | 1,005 | 923 | 951 | -22 | -2.3 | 4,690,000 |
| 13/09 | 925 | 1,014 | 919 | 973 | +49 | +5.3 | 4,329,000 |
| 13/08 | 1,012 | 1,016 | 922 | 924 | -89 | -8.8 | 3,709,900 |
| 13/07 | 938 | 1,055 | 920 | 1,013 | +74 | +7.9 | 5,544,600 |
| 13/06 | 995 | 997 | 873 | 939 | -72 | -7.1 | 5,234,700 |
| 13/05 | 1,023 | 1,164 | 982 | 1,011 | -10 | -1.0 | 7,426,200 |
| 13/04 | 915 | 1,025 | 850 | 1,021 | +106 | +11.6 | 6,329,700 |
| 13/03 | 845 | 924 | 841 | 915 | +71 | +8.4 | 5,777,400 |
| 13/02 | 838 | 891 | 819 | 844 | +9 | +1.1 | 5,618,700 |
| 13/01 | 864 | 922 | 810 | 835 | -14 | -1.7 | 7,353,900 |
| 12/12 | 776 | 872 | 741 | 849 | +88 | +11.6 | 6,900,800 |
| 12/11 | 709 | 769 | 661 | 761 | +55 | +7.8 | 9,013,200 |
| 12/10 | 868 | 873 | 703 | 706 | -172 | -19.6 | 9,840,600 |
| 12/09 | 860 | 942 | 801 | 878 | +17 | +2.0 | 6,526,600 |
| 12/08 | 910 | 969 | 849 | 861 | -49 | -5.4 | 6,872,500 |
| 12/07 | 896 | 939 | 831 | 910 | +4 | +0.4 | 11,380,100 |
| 12/06 | 778 | 965 | 717 | 906 | +127 | +16.3 | 12,489,700 |
▶︎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
