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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 901 | 910 | 730 | 779 | -111 | -12.5 | 11,753,700 |
| 12/04 | 975 | 983 | 864 | 890 | -80 | -8.3 | 13,800,500 |
| 12/03 | 1,090 | 1,104 | 968 | 970 | -116 | -10.7 | 13,458,200 |
| 12/02 | 970 | 1,127 | 919 | 1,086 | +107 | +10.9 | 19,223,600 |
| 12/01 | 933 | 1,041 | 914 | 979 | +49 | +5.3 | 14,201,800 |
| 11/12 | 1,075 | 1,100 | 887 | 930 | -108 | -10.4 | 13,774,600 |
| 11/11 | 1,170 | 1,176 | 960 | 1,038 | -142 | -12.0 | 15,432,800 |
| 11/10 | 1,065 | 1,280 | 963 | 1,180 | +87 | +8.0 | 17,223,100 |
| 11/09 | 1,457 | 1,478 | 1,001 | 1,093 | -347 | -24.1 | 22,590,900 |
| 11/08 | 1,858 | 1,935 | 1,280 | 1,440 | -383 | -21.0 | 24,308,800 |
| 11/07 | 1,767 | 1,930 | 1,761 | 1,823 | +72 | +4.1 | 12,592,800 |
| 11/06 | 1,775 | 1,861 | 1,726 | 1,751 | -23 | -1.3 | 17,771,000 |
| 11/05 | 1,677 | 1,786 | 1,546 | 1,774 | +99 | +5.9 | 17,621,000 |
| 11/04 | 1,591 | 1,675 | 1,503 | 1,675 | +79 | +5.0 | 13,584,000 |
| 11/03 | 1,578 | 1,599 | 1,011 | 1,596 | +18 | +1.1 | 19,526,000 |
| 11/02 | 1,632 | 1,699 | 1,501 | 1,578 | -61 | -3.7 | 22,426,000 |
| 11/01 | 1,553 | 1,657 | 1,530 | 1,639 | +96 | +6.2 | 21,122,000 |
| 10/12 | 1,451 | 1,584 | 1,435 | 1,543 | +91 | +6.3 | 20,236,000 |
| 10/11 | 1,460 | 1,607 | 1,374 | 1,452 | +32 | +2.3 | 33,544,000 |
| 10/10 | 1,624 | 1,715 | 1,327 | 1,420 | -190 | -11.8 | 43,903,000 |
| 10/09 | 1,235 | 1,701 | 1,221 | 1,610 | +369 | +29.7 | 50,141,000 |
| 10/08 | 1,450 | 1,510 | 1,174 | 1,241 | -140 | -10.1 | 25,994,000 |
| 10/07 | 1,366 | 1,476 | 1,257 | 1,381 | +4 | +0.3 | 31,177,000 |
| 10/06 | 1,230 | 1,612 | 1,192 | 1,377 | +147 | +12.0 | 45,119,000 |
| 10/05 | 964 | 1,234 | 877 | 1,230 | +251 | +25.6 | 19,539,000 |
| 10/04 | 855 | 1,003 | 843 | 979 | +121 | +14.1 | 11,672,000 |
| 10/03 | 676 | 870 | 654 | 858 | +191 | +28.6 | 7,631,000 |
| 10/02 | 624 | 708 | 604 | 667 | +45 | +7.2 | 4,026,000 |
| 10/01 | 668 | 699 | 620 | 622 | -42 | -6.3 | 2,375,000 |
| 09/12 | 590 | 694 | 571 | 664 | +75 | +12.7 | 4,044,000 |
▶︎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
