！決算発表予定日 2024/05/09
6403東証S信用
業種 機械
水道機工 株価時系列データ
PTS
1,581.1
円
(12:49)
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) | 1,308 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,660 (24/03/27) | 1,441 (24/02/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,587 | 1,600 | 1,578 | 1,596 | +17 | +1.1 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,590 | 1,594 | 1,578 | 1,579 | -16 | -1.0 | 7,600 |
| 4/26 | 1,561 | 1,613 | 1,561 | 1,595 | +37 | +2.4 | 9,400 |
| 4/19 | 1,577 | 1,580 | 1,556 | 1,558 | -21 | -1.3 | 7,700 |
| 4/12 | 1,567 | 1,589 | 1,558 | 1,579 | -2 | -0.1 | 12,500 |
| 4/5 | 1,600 | 1,611 | 1,570 | 1,581 | -11 | -0.7 | 8,700 |
| 3/29 | 1,593 | 1,660 | 1,564 | 1,592 | -12 | -0.8 | 20,300 |
| 3/22 | 1,580 | 1,619 | 1,569 | 1,604 | +28 | +1.8 | 9,800 |
| 3/15 | 1,565 | 1,576 | 1,528 | 1,576 | +6 | +0.4 | 12,200 |
| 3/8 | 1,561 | 1,575 | 1,561 | 1,570 | -1 | -0.1 | 6,800 |
| 3/1 | 1,579 | 1,595 | 1,559 | 1,571 | -13 | -0.8 | 14,700 |
| 2/22 | 1,546 | 1,598 | 1,538 | 1,584 | +51 | +3.3 | 13,200 |
| 2/16 | 1,488 | 1,533 | 1,488 | 1,533 | +46 | +3.1 | 15,400 |
| 2/9 | 1,612 | 1,625 | 1,441 | 1,487 | -125 | -7.8 | 47,300 |
| 2/2 | 1,514 | 1,628 | 1,514 | 1,612 | +99 | +6.5 | 34,500 |
| 1/26 | 1,584 | 1,589 | 1,513 | 1,513 | -51 | -3.3 | 26,500 |
| 1/19 | 1,590 | 1,615 | 1,530 | 1,564 | -19 | -1.2 | 45,500 |
| 1/12 | 1,576 | 1,583 | 1,543 | 1,583 | +40 | +2.6 | 15,700 |
| 1/5 | 1,490 | 1,549 | 1,490 | 1,543 | +68 | +4.6 | 8,600 |
| 12/29 | 1,520 | 1,530 | 1,466 | 1,475 | -45 | -3.0 | 24,600 |
| 12/22 | 1,436 | 1,665 | 1,412 | 1,520 | +84 | +5.9 | 75,700 |
| 12/15 | 1,434 | 1,448 | 1,416 | 1,436 | +2 | +0.1 | 7,300 |
| 12/8 | 1,419 | 1,434 | 1,402 | 1,434 | +15 | +1.1 | 8,300 |
| 12/1 | 1,418 | 1,433 | 1,397 | 1,419 | -2 | -0.1 | 5,300 |
| 11/24 | 1,405 | 1,421 | 1,402 | 1,421 | +17 | +1.2 | 2,700 |
| 11/17 | 1,390 | 1,404 | 1,387 | 1,404 | +14 | +1.0 | 5,400 |
| 11/10 | 1,389 | 1,422 | 1,382 | 1,390 | 0 | 0.0 | 6,400 |
| 11/2 | 1,383 | 1,396 | 1,383 | 1,390 | +10 | +0.7 | 1,600 |
| 10/27 | 1,380 | 1,403 | 1,376 | 1,380 | -1 | -0.1 | 4,800 |
| 10/20 | 1,398 | 1,417 | 1,381 | 1,381 | -41 | -2.9 | 3,700 |
| 10/13 | 1,411 | 1,434 | 1,394 | 1,422 | +29 | +2.1 | 6,200 |
▶︎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