！決算発表予定日 2024/05/10
6407東証P貸借
業種 機械
ＣＫＤ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 3,590 (24/03/06) | 1,854 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,590 (24/03/06) | 2,299 (24/02/09) |
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 | 2,950 | 3,020 | 2,920 | 2,962 | -27 | -0.9 | 589,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,060 | 3,205 | 2,805 | 2,989 | -26 | -0.9 | 8,020,700 |
| 24/03 | 3,160 | 3,590 | 2,986 | 3,015 | -55 | -1.8 | 9,998,500 |
| 24/02 | 2,551 | 3,105 | 2,299 | 3,070 | +440 | +16.7 | 9,145,000 |
| 24/01 | 2,412 | 2,731 | 2,339 | 2,630 | +90 | +3.5 | 6,103,400 |
| 23/12 | 2,430 | 2,549 | 2,296 | 2,540 | +131 | +5.4 | 6,270,000 |
| 23/11 | 1,928 | 2,464 | 1,921 | 2,409 | +526 | +27.9 | 7,336,000 |
| 23/10 | 2,084 | 2,166 | 1,854 | 1,883 | -178 | -8.6 | 4,409,100 |
| 23/09 | 2,015 | 2,193 | 2,008 | 2,061 | +47 | +2.3 | 4,950,400 |
| 23/08 | 2,184 | 2,184 | 1,930 | 2,014 | -144 | -6.7 | 5,327,300 |
| 23/07 | 2,365 | 2,408 | 2,147 | 2,158 | -192 | -8.2 | 3,863,800 |
| 23/06 | 2,178 | 2,450 | 2,137 | 2,350 | +222 | +10.4 | 7,099,100 |
| 23/05 | 2,080 | 2,215 | 1,991 | 2,128 | +68 | +3.3 | 7,042,900 |
| 23/04 | 2,153 | 2,158 | 1,990 | 2,060 | -90 | -4.2 | 4,544,000 |
| 23/03 | 2,099 | 2,234 | 2,044 | 2,150 | +46 | +2.2 | 4,490,300 |
| 23/02 | 2,004 | 2,110 | 1,969 | 2,104 | +109 | +5.5 | 3,106,700 |
| 23/01 | 1,858 | 2,016 | 1,826 | 1,995 | +116 | +6.2 | 3,390,600 |
| 22/12 | 2,070 | 2,080 | 1,820 | 1,879 | -164 | -8.0 | 4,625,800 |
| 22/11 | 1,833 | 2,130 | 1,807 | 2,043 | +216 | +11.8 | 5,543,200 |
| 22/10 | 1,700 | 1,854 | 1,700 | 1,827 | +109 | +6.3 | 4,952,800 |
| 22/09 | 1,831 | 1,935 | 1,700 | 1,718 | -133 | -7.2 | 4,557,200 |
| 22/08 | 1,890 | 1,933 | 1,795 | 1,851 | -25 | -1.3 | 4,811,400 |
| 22/07 | 1,734 | 1,914 | 1,671 | 1,876 | +148 | +8.6 | 4,693,200 |
| 22/06 | 1,873 | 2,004 | 1,693 | 1,728 | -142 | -7.6 | 6,436,000 |
| 22/05 | 1,674 | 1,905 | 1,572 | 1,870 | +170 | +10.0 | 7,244,200 |
| 22/04 | 1,852 | 1,900 | 1,616 | 1,700 | -185 | -9.8 | 5,584,100 |
| 22/03 | 2,000 | 2,019 | 1,689 | 1,885 | -97 | -4.9 | 6,812,400 |
| 22/02 | 2,142 | 2,170 | 1,881 | 1,982 | -107 | -5.1 | 5,953,700 |
| 22/01 | 2,365 | 2,398 | 1,941 | 2,089 | -248 | -10.6 | 6,208,100 |
| 21/12 | 2,200 | 2,438 | 2,179 | 2,337 | +114 | +5.1 | 7,804,400 |
| 21/11 | 2,330 | 2,510 | 2,160 | 2,223 | -26 | -1.2 | 10,690,800 |
▶︎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