6407東証P貸借
業種 機械
ＣＫＤ 株価時系列データ
PTS
2,468.9
円
取引時間外
(15:24)
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 | 2,470 | -26 | -1.0 | 3,737,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,520 | 1,864 | 1,487 | 1,821 | +276 | +17.9 | 17,388,100 |
| 19/10 | 1,298 | 1,645 | 1,273 | 1,545 | +261 | +20.3 | 15,611,000 |
| 19/09 | 1,050 | 1,349 | 1,046 | 1,284 | +226 | +21.4 | 12,685,300 |
| 19/08 | 1,185 | 1,219 | 941 | 1,058 | -152 | -12.6 | 18,709,600 |
| 19/07 | 1,170 | 1,332 | 1,053 | 1,210 | +118 | +10.8 | 17,297,500 |
| 19/06 | 952 | 1,122 | 941 | 1,092 | +125 | +12.9 | 12,212,600 |
| 19/05 | 1,221 | 1,244 | 943 | 967 | -314 | -24.5 | 21,785,100 |
| 19/04 | 1,025 | 1,422 | 1,024 | 1,281 | +283 | +28.4 | 22,019,700 |
| 19/03 | 1,008 | 1,078 | 919 | 998 | -2 | -0.2 | 10,083,200 |
| 19/02 | 1,022 | 1,139 | 994 | 1,000 | -22 | -2.2 | 11,727,100 |
| 19/01 | 919 | 1,092 | 874 | 1,022 | +88 | +9.4 | 12,268,000 |
| 18/12 | 1,169 | 1,264 | 855 | 934 | -207 | -18.1 | 14,284,100 |
| 18/11 | 1,289 | 1,430 | 977 | 1,141 | -159 | -12.2 | 16,977,400 |
| 18/10 | 1,468 | 1,548 | 1,102 | 1,300 | -158 | -10.8 | 11,757,600 |
| 18/09 | 1,642 | 1,648 | 1,304 | 1,458 | -183 | -11.2 | 12,947,300 |
| 18/08 | 1,658 | 1,705 | 1,486 | 1,641 | -57 | -3.4 | 11,068,700 |
| 18/07 | 1,821 | 1,871 | 1,636 | 1,698 | -124 | -6.8 | 11,694,900 |
| 18/06 | 2,240 | 2,341 | 1,752 | 1,822 | -441 | -19.5 | 11,453,900 |
| 18/05 | 2,279 | 2,565 | 2,114 | 2,263 | -44 | -1.9 | 12,140,100 |
| 18/04 | 2,398 | 2,431 | 2,133 | 2,307 | -60 | -2.5 | 8,577,000 |
| 18/03 | 2,680 | 2,690 | 2,186 | 2,367 | -354 | -13.0 | 9,958,600 |
| 18/02 | 2,901 | 3,160 | 2,359 | 2,721 | -230 | -7.8 | 11,864,800 |
| 18/01 | 2,580 | 2,984 | 2,555 | 2,951 | +413 | +16.3 | 9,790,400 |
| 17/12 | 2,539 | 2,593 | 2,316 | 2,538 | +99 | +4.1 | 9,279,300 |
| 17/11 | 2,272 | 2,730 | 2,242 | 2,439 | +217 | +9.8 | 13,753,500 |
| 17/10 | 2,217 | 2,470 | 2,169 | 2,222 | +12 | +0.5 | 11,019,900 |
| 17/09 | 1,883 | 2,312 | 1,794 | 2,210 | +348 | +18.7 | 11,039,800 |
| 17/08 | 1,856 | 1,878 | 1,736 | 1,862 | +11 | +0.6 | 9,101,100 |
| 17/07 | 1,720 | 2,075 | 1,708 | 1,851 | +140 | +8.2 | 8,387,200 |
| 17/06 | 1,696 | 1,798 | 1,673 | 1,711 | +15 | +0.9 | 8,031,400 |
▶︎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
