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 | 4,026,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,410 | 1,772 | 1,410 | 1,696 | +301 | +21.6 | 12,160,300 |
| 17/04 | 1,408 | 1,417 | 1,261 | 1,395 | -13 | -0.9 | 8,189,100 |
| 17/03 | 1,451 | 1,518 | 1,367 | 1,408 | -43 | -3.0 | 7,250,200 |
| 17/02 | 1,510 | 1,549 | 1,420 | 1,451 | -60 | -4.0 | 6,706,300 |
| 17/01 | 1,348 | 1,580 | 1,336 | 1,511 | +184 | +13.9 | 9,254,700 |
| 16/12 | 1,399 | 1,480 | 1,300 | 1,327 | -49 | -3.6 | 8,246,400 |
| 16/11 | 1,316 | 1,380 | 1,159 | 1,376 | +66 | +5.0 | 9,058,900 |
| 16/10 | 1,210 | 1,373 | 1,169 | 1,310 | +99 | +8.2 | 9,275,200 |
| 16/09 | 1,126 | 1,242 | 1,036 | 1,211 | +86 | +7.6 | 6,584,100 |
| 16/08 | 937 | 1,133 | 919 | 1,125 | +158 | +16.3 | 6,686,900 |
| 16/07 | 775 | 991 | 766 | 967 | +210 | +27.7 | 6,857,400 |
| 16/06 | 960 | 978 | 727 | 757 | -214 | -22.0 | 5,446,400 |
| 16/05 | 865 | 971 | 835 | 971 | +57 | +6.2 | 4,826,900 |
| 16/04 | 931 | 993 | 762 | 914 | -15 | -1.6 | 5,944,000 |
| 16/03 | 811 | 973 | 781 | 929 | +114 | +14.0 | 7,192,600 |
| 16/02 | 1,119 | 1,133 | 682 | 815 | -295 | -26.6 | 9,765,500 |
| 16/01 | 1,199 | 1,218 | 1,002 | 1,110 | -105 | -8.6 | 7,538,400 |
| 15/12 | 1,330 | 1,359 | 1,172 | 1,215 | -108 | -8.2 | 4,837,200 |
| 15/11 | 1,095 | 1,324 | 1,072 | 1,323 | +215 | +19.4 | 5,434,400 |
| 15/10 | 995 | 1,133 | 973 | 1,108 | +125 | +12.7 | 4,723,900 |
| 15/09 | 1,099 | 1,100 | 951 | 983 | -127 | -11.4 | 3,767,700 |
| 15/08 | 1,220 | 1,340 | 1,032 | 1,110 | -120 | -9.8 | 6,025,600 |
| 15/07 | 1,408 | 1,476 | 1,204 | 1,230 | -174 | -12.4 | 7,806,900 |
| 15/06 | 1,310 | 1,454 | 1,301 | 1,404 | +96 | +7.3 | 10,576,400 |
| 15/05 | 1,099 | 1,313 | 1,073 | 1,308 | +207 | +18.8 | 6,847,400 |
| 15/04 | 1,108 | 1,157 | 1,073 | 1,101 | -25 | -2.2 | 5,653,500 |
| 15/03 | 1,090 | 1,186 | 1,052 | 1,126 | +34 | +3.1 | 7,741,200 |
| 15/02 | 1,064 | 1,123 | 1,017 | 1,092 | -40 | -3.5 | 6,106,900 |
| 15/01 | 1,145 | 1,160 | 1,051 | 1,132 | -24 | -2.1 | 3,979,400 |
| 14/12 | 1,012 | 1,165 | 1,010 | 1,156 | +162 | +16.3 | 6,833,600 |
▶︎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
