6403東証S信用
業種 機械
水道機工 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 |
---|---|
1,665 (23/12/22) | 1,303 (23/04/20) |
昨年来高値 | 昨年来安値 |
---|---|
1,665 (23/12/22) | 1,251 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,564 | 1,564 | 1,564 | 1,564 | -46 | -2.9 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 1,600 | 1,660 | 1,599 | 1,610 | -2 | -0.1 | 8,400 |
3/26 | 1,613 | 1,614 | 1,600 | 1,612 | -2 | -0.1 | 1,400 |
3/25 | 1,593 | 1,630 | 1,593 | 1,614 | +10 | +0.6 | 7,000 |
3/22 | 1,611 | 1,611 | 1,592 | 1,604 | +2 | +0.1 | 2,400 |
3/21 | 1,614 | 1,619 | 1,600 | 1,602 | +3 | +0.2 | 1,900 |
3/19 | 1,588 | 1,600 | 1,588 | 1,599 | +9 | +0.6 | 2,300 |
3/18 | 1,580 | 1,590 | 1,569 | 1,590 | +14 | +0.9 | 3,200 |
3/15 | 1,568 | 1,576 | 1,562 | 1,576 | +13 | +0.8 | 6,700 |
3/14 | 1,570 | 1,570 | 1,543 | 1,563 | -7 | -0.5 | 700 |
3/13 | 1,569 | 1,574 | 1,564 | 1,570 | +10 | +0.6 | 1,200 |
3/12 | 1,538 | 1,560 | 1,538 | 1,560 | +15 | +1.0 | 400 |
3/11 | 1,565 | 1,565 | 1,528 | 1,545 | -25 | -1.6 | 3,200 |
3/8 | 1,562 | 1,570 | 1,562 | 1,570 | +8 | +0.5 | 800 |
3/7 | 1,570 | 1,570 | 1,562 | 1,562 | -12 | -0.8 | 500 |
3/6 | 1,568 | 1,575 | 1,564 | 1,574 | +12 | +0.8 | 2,400 |
3/5 | 1,565 | 1,565 | 1,561 | 1,562 | 0 | 0.0 | 1,100 |
3/4 | 1,561 | 1,570 | 1,561 | 1,562 | -9 | -0.6 | 2,000 |
3/1 | 1,580 | 1,584 | 1,571 | 1,571 | -7 | -0.4 | 1,800 |
2/29 | 1,575 | 1,580 | 1,574 | 1,578 | +15 | +1.0 | 1,400 |
2/28 | 1,574 | 1,579 | 1,559 | 1,563 | -15 | -1.0 | 5,900 |
2/27 | 1,584 | 1,595 | 1,578 | 1,578 | -8 | -0.5 | 2,900 |
2/26 | 1,579 | 1,594 | 1,579 | 1,586 | +2 | +0.1 | 2,700 |
2/22 | 1,586 | 1,586 | 1,569 | 1,584 | +7 | +0.4 | 2,900 |
2/21 | 1,569 | 1,594 | 1,567 | 1,577 | +8 | +0.5 | 2,100 |
2/20 | 1,545 | 1,598 | 1,545 | 1,569 | +27 | +1.8 | 6,100 |
2/19 | 1,546 | 1,546 | 1,538 | 1,542 | +9 | +0.6 | 2,100 |
2/16 | 1,503 | 1,533 | 1,503 | 1,533 | +19 | +1.3 | 3,200 |
2/15 | 1,508 | 1,514 | 1,502 | 1,514 | -3 | -0.2 | 2,600 |
2/14 | 1,519 | 1,527 | 1,517 | 1,517 | -10 | -0.7 | 5,100 |
2/13 | 1,488 | 1,527 | 1,488 | 1,527 | +40 | +2.7 | 4,500 |
▶︎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