6161東証S信用
業種 機械
エスティック 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 |
|---|---|
| 1,199 (23/07/10) | 889 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 992 (24/01/29) | 904 (24/01/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 939 | 947 | 930 | 947 | +8 | +0.9 | 14,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,183 | 1,190 | 1,077 | 1,098 | -92 | -7.7 | 55,200 |
| 21/09 | 1,211 | 1,226 | 1,158 | 1,190 | -21 | -1.7 | 34,400 |
| 21/08 | 1,126 | 1,225 | 1,103 | 1,211 | +68 | +6.0 | 76,000 |
| 21/07 | 1,115 | 1,146 | 1,075 | 1,143 | +33 | +3.0 | 35,200 |
| 21/06 | 1,116 | 1,141 | 1,067 | 1,110 | -6 | -0.5 | 55,600 |
| 21/05 | 1,210 | 1,210 | 1,110 | 1,116 | -119 | -9.6 | 42,800 |
| 21/04 | 1,165 | 1,270 | 1,147 | 1,235 | +53 | +4.5 | 92,000 |
| 21/03 | 1,012 | 1,238 | 1,012 | 1,182 | +174 | +17.3 | 202,800 |
| 21/02 | 1,131 | 1,150 | 1,008 | 1,008 | -123 | -10.9 | 66,400 |
| 21/01 | 1,163 | 1,180 | 1,055 | 1,131 | -50 | -4.2 | 56,400 |
| 20/12 | 1,197 | 1,262 | 1,170 | 1,181 | -5 | -0.4 | 98,800 |
| 20/11 | 846 | 1,193 | 842 | 1,186 | +356 | +42.9 | 156,000 |
| 20/10 | 1,131 | 1,153 | 801 | 830 | -295 | -26.2 | 162,800 |
| 20/09 | 1,142 | 1,220 | 1,125 | 1,125 | -35 | -3.0 | 133,200 |
| 20/08 | 1,031 | 1,210 | 988 | 1,160 | +147 | +14.5 | 129,200 |
| 20/07 | 1,201 | 1,235 | 1,013 | 1,013 | -188 | -15.7 | 149,600 |
| 20/06 | 1,272 | 1,272 | 1,135 | 1,201 | -61 | -4.8 | 255,600 |
| 20/05 | 945 | 1,310 | 883 | 1,262 | +317 | +33.5 | 782,400 |
| 20/04 | 937 | 972 | 858 | 945 | +8 | +0.9 | 246,400 |
| 20/03 | 1,037 | 1,120 | 737 | 937 | -104 | -10.0 | 559,600 |
| 20/02 | 1,275 | 1,292 | 1,041 | 1,041 | -261 | -20.1 | 499,600 |
| 20/01 | 1,675 | 1,727 | 1,280 | 1,302 | -375 | -22.4 | 469,600 |
| 19/12 | 1,750 | 1,835 | 1,627 | 1,677 | -73 | -4.2 | 279,200 |
| 19/11 | 1,630 | 1,787 | 1,627 | 1,750 | +95 | +5.7 | 284,400 |
| 19/10 | 1,497 | 1,737 | 1,437 | 1,655 | +165 | +11.1 | 679,200 |
| 19/09 | 1,475 | 1,522 | 1,442 | 1,490 | -7 | -0.5 | 164,000 |
| 19/08 | 1,605 | 1,615 | 1,397 | 1,497 | -128 | -7.9 | 633,200 |
| 19/07 | 1,480 | 1,700 | 1,420 | 1,625 | +173 | +11.9 | 636,400 |
| 19/06 | 1,365 | 1,477 | 1,196 | 1,452 | +65 | +4.7 | 698,000 |
| 19/05 | 1,637 | 1,730 | 1,300 | 1,387 | -275 | -16.6 | 652,800 |
▶︎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