!決算発表予定日 2025/02/06
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
(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 |
---|---|
2,147 (24/06/19) | 1,400 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,147 (24/06/19) | 1,400 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/3 | 1,807 | 1,858 | 1,803 | 1,815 | +12 | +0.7 | 4,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 1,782 | 1,874 | 1,757 | 1,803 | +21 | +1.2 | 19,800 |
1/24 | 1,762 | 1,784 | 1,758 | 1,782 | 0 | 0.0 | 2,100 |
1/17 | 1,771 | 1,782 | 1,755 | 1,782 | +14 | +0.8 | 1,400 |
1/10 | 1,760 | 1,787 | 1,746 | 1,768 | +8 | +0.5 | 6,300 |
12/30 | 1,743 | 1,760 | 1,743 | 1,760 | +25 | +1.4 | 1,400 |
12/27 | 1,747 | 1,775 | 1,713 | 1,735 | -12 | -0.7 | 11,800 |
12/20 | 1,775 | 1,775 | 1,717 | 1,747 | -23 | -1.3 | 5,600 |
12/13 | 1,764 | 1,796 | 1,735 | 1,770 | +5 | +0.3 | 6,500 |
12/6 | 1,742 | 1,770 | 1,727 | 1,765 | +16 | +0.9 | 8,600 |
11/29 | 1,750 | 1,750 | 1,723 | 1,749 | -1 | -0.1 | 3,200 |
11/22 | 1,730 | 1,758 | 1,706 | 1,750 | +10 | +0.6 | 5,300 |
11/15 | 1,772 | 1,774 | 1,725 | 1,740 | -5 | -0.3 | 9,000 |
11/8 | 1,725 | 1,862 | 1,724 | 1,745 | +42 | +2.5 | 26,300 |
11/1 | 1,705 | 1,715 | 1,665 | 1,703 | -12 | -0.7 | 2,800 |
10/25 | 1,702 | 1,720 | 1,636 | 1,715 | +2 | +0.1 | 7,600 |
10/18 | 1,721 | 1,728 | 1,695 | 1,713 | -19 | -1.1 | 4,400 |
10/11 | 1,741 | 1,755 | 1,715 | 1,732 | -2 | -0.1 | 3,700 |
10/4 | 1,694 | 1,760 | 1,652 | 1,734 | 0 | 0.0 | 5,500 |
9/27 | 1,735 | 1,749 | 1,683 | 1,734 | +25 | +1.5 | 6,100 |
9/20 | 1,700 | 1,743 | 1,700 | 1,709 | -20 | -1.2 | 4,700 |
9/13 | 1,688 | 1,783 | 1,686 | 1,729 | -39 | -2.2 | 5,100 |
9/6 | 1,815 | 1,831 | 1,744 | 1,768 | -7 | -0.4 | 4,500 |
8/30 | 1,764 | 1,834 | 1,748 | 1,775 | +51 | +3.0 | 10,400 |
8/23 | 1,714 | 1,748 | 1,690 | 1,724 | +5 | +0.3 | 4,800 |
8/16 | 1,750 | 1,789 | 1,692 | 1,719 | -17 | -1.0 | 11,200 |
8/9 | 1,684 | 1,748 | 1,400 | 1,736 | -21 | -1.2 | 36,100 |
8/2 | 1,820 | 1,835 | 1,730 | 1,757 | -40 | -2.2 | 21,800 |
7/26 | 1,822 | 1,853 | 1,783 | 1,797 | -32 | -1.8 | 36,100 |
7/19 | 1,903 | 1,910 | 1,811 | 1,829 | -72 | -3.8 | 29,100 |
7/12 | 1,997 | 2,050 | 1,880 | 1,901 | +40 | +2.2 | 90,900 |
▶︎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