6407東証P貸借
業種 機械
ＣＫＤ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,139 | 1,290 | 1,000 | 1,260 | +124 | +10.9 | 14,392,700 |
| 07/04 | 1,099 | 1,160 | 1,066 | 1,136 | +37 | +3.4 | 12,194,100 |
| 07/03 | 1,286 | 1,286 | 1,068 | 1,099 | -156 | -12.4 | 15,542,900 |
| 07/02 | 1,300 | 1,346 | 1,181 | 1,255 | -26 | -2.0 | 13,178,300 |
| 07/01 | 1,250 | 1,353 | 1,188 | 1,281 | +36 | +2.9 | 15,819,500 |
| 06/12 | 1,105 | 1,268 | 1,083 | 1,245 | +140 | +12.7 | 16,855,800 |
| 06/11 | 1,314 | 1,345 | 1,010 | 1,105 | -196 | -15.1 | 18,807,800 |
| 06/10 | 1,359 | 1,448 | 1,203 | 1,301 | -46 | -3.4 | 18,054,800 |
| 06/09 | 1,568 | 1,655 | 1,306 | 1,347 | -224 | -14.3 | 13,878,800 |
| 06/08 | 1,620 | 1,676 | 1,549 | 1,571 | -79 | -4.8 | 8,961,200 |
| 06/07 | 1,786 | 1,828 | 1,419 | 1,650 | -126 | -7.1 | 6,668,800 |
| 06/06 | 1,809 | 1,828 | 1,510 | 1,776 | -21 | -1.2 | 6,815,800 |
| 06/05 | 2,000 | 2,025 | 1,630 | 1,797 | -213 | -10.6 | 12,259,200 |
| 06/04 | 1,953 | 2,085 | 1,896 | 2,010 | +74 | +3.8 | 9,417,000 |
| 06/03 | 1,725 | 1,969 | 1,499 | 1,936 | +173 | +9.8 | 13,307,000 |
| 06/02 | 1,802 | 1,835 | 1,524 | 1,763 | -82 | -4.4 | 17,738,000 |
| 06/01 | 1,562 | 1,950 | 1,420 | 1,845 | +324 | +21.3 | 12,610,000 |
| 05/12 | 1,358 | 1,542 | 1,310 | 1,521 | +164 | +12.1 | 8,225,000 |
| 05/11 | 1,000 | 1,357 | 996 | 1,357 | +356 | +35.6 | 8,491,000 |
| 05/10 | 1,008 | 1,070 | 962 | 1,001 | -24 | -2.3 | 5,683,000 |
| 05/09 | 945 | 1,050 | 936 | 1,025 | +81 | +8.6 | 7,034,000 |
| 05/08 | 880 | 953 | 833 | 944 | +52 | +5.8 | 7,411,000 |
| 05/07 | 809 | 900 | 790 | 892 | +81 | +10.0 | 5,713,000 |
| 05/06 | 770 | 827 | 736 | 811 | +36 | +4.7 | 8,359,000 |
| 05/05 | 706 | 775 | 693 | 775 | +68 | +9.6 | 3,407,000 |
| 05/04 | 734 | 779 | 700 | 707 | -27 | -3.7 | 4,208,000 |
| 05/03 | 774 | 824 | 733 | 734 | -30 | -3.9 | 5,908,000 |
| 05/02 | 736 | 774 | 723 | 764 | +29 | +4.0 | 4,906,000 |
| 05/01 | 632 | 735 | 626 | 735 | +100 | +15.8 | 8,120,000 |
| 04/12 | 605 | 642 | 602 | 635 | +28 | +4.6 | 3,996,000 |
▶︎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
