6407東証P貸借
業種 機械
ＣＫＤ 株価時系列データ
PTS
2,457
円
(14:25)
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 |
|---|---|
| 3,590 (24/03/06) | 2,105 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,590 (24/03/06) | 2,105 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,505 | 2,589 | 2,389 | 2,457 | -39 | -1.6 | 3,628,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,342 | 2,348 | 2,064 | 2,249 | -143 | -6.0 | 11,198,300 |
| 21/09 | 2,279 | 2,627 | 2,279 | 2,392 | +85 | +3.7 | 8,529,000 |
| 21/08 | 2,233 | 2,441 | 2,137 | 2,307 | +129 | +5.9 | 11,812,700 |
| 21/07 | 2,340 | 2,353 | 2,100 | 2,178 | -162 | -6.9 | 6,954,800 |
| 21/06 | 2,581 | 2,612 | 2,297 | 2,340 | -266 | -10.2 | 7,728,900 |
| 21/05 | 2,274 | 2,638 | 2,141 | 2,606 | +302 | +13.1 | 9,245,300 |
| 21/04 | 2,317 | 2,557 | 2,285 | 2,304 | -3 | -0.1 | 8,411,200 |
| 21/03 | 2,342 | 2,470 | 2,027 | 2,307 | +15 | +0.7 | 14,451,700 |
| 21/02 | 2,341 | 2,609 | 2,268 | 2,292 | -83 | -3.5 | 9,768,800 |
| 21/01 | 2,211 | 2,698 | 2,155 | 2,375 | +167 | +7.6 | 12,977,300 |
| 20/12 | 2,186 | 2,390 | 2,059 | 2,208 | -17 | -0.8 | 11,223,600 |
| 20/11 | 1,728 | 2,310 | 1,712 | 2,225 | +500 | +29.0 | 15,068,800 |
| 20/10 | 1,746 | 1,839 | 1,664 | 1,725 | +11 | +0.6 | 10,464,300 |
| 20/09 | 1,446 | 1,764 | 1,405 | 1,714 | +251 | +17.2 | 16,757,500 |
| 20/08 | 2,020 | 2,155 | 1,416 | 1,463 | -544 | -27.1 | 22,989,400 |
| 20/07 | 1,938 | 2,217 | 1,826 | 2,007 | +101 | +5.3 | 14,259,800 |
| 20/06 | 1,866 | 2,053 | 1,750 | 1,906 | +48 | +2.6 | 16,756,600 |
| 20/05 | 1,790 | 1,922 | 1,684 | 1,858 | +37 | +2.0 | 14,095,300 |
| 20/04 | 1,450 | 1,879 | 1,325 | 1,821 | +341 | +23.0 | 13,138,000 |
| 20/03 | 1,634 | 1,763 | 1,079 | 1,480 | -182 | -11.0 | 22,766,100 |
| 20/02 | 1,696 | 2,117 | 1,630 | 1,662 | -134 | -7.5 | 13,240,600 |
| 20/01 | 1,758 | 2,027 | 1,718 | 1,796 | -42 | -2.3 | 10,737,400 |
| 19/12 | 1,829 | 1,945 | 1,742 | 1,838 | +17 | +0.9 | 11,300,300 |
▶︎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
