！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,015 | 3,060 | 3,015 | 3,040 | +78 | +2.6 | 446,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,988 | 3,050 | 2,920 | 2,962 | +24 | +0.8 | 625,700 |
| 4/26 | 2,896 | 3,010 | 2,805 | 2,938 | +49 | +1.7 | 1,640,200 |
| 4/19 | 3,150 | 3,205 | 2,835 | 2,889 | -266 | -8.4 | 1,654,900 |
| 4/12 | 3,010 | 3,205 | 2,924 | 3,155 | +185 | +6.2 | 2,105,800 |
| 4/5 | 3,060 | 3,125 | 2,925 | 2,970 | -45 | -1.5 | 2,374,200 |
| 3/29 | 3,105 | 3,125 | 2,986 | 3,015 | -150 | -4.7 | 2,429,400 |
| 3/22 | 3,160 | 3,345 | 3,090 | 3,165 | +5 | +0.2 | 1,565,700 |
| 3/15 | 3,220 | 3,360 | 3,090 | 3,160 | -180 | -5.4 | 2,149,900 |
| 3/8 | 3,450 | 3,590 | 3,305 | 3,340 | +90 | +2.8 | 3,319,000 |
| 3/1 | 2,933 | 3,260 | 2,863 | 3,250 | +317 | +10.8 | 2,330,100 |
| 2/22 | 2,809 | 2,934 | 2,702 | 2,933 | +115 | +4.1 | 1,194,900 |
| 2/16 | 2,864 | 2,943 | 2,640 | 2,818 | +454 | +19.2 | 3,112,500 |
| 2/9 | 2,592 | 2,605 | 2,299 | 2,364 | -192 | -7.5 | 2,215,100 |
| 2/2 | 2,626 | 2,663 | 2,502 | 2,556 | -70 | -2.7 | 1,329,800 |
| 1/26 | 2,688 | 2,731 | 2,587 | 2,626 | +4 | +0.2 | 1,432,800 |
| 1/19 | 2,600 | 2,655 | 2,520 | 2,622 | +30 | +1.2 | 1,449,300 |
| 1/12 | 2,404 | 2,654 | 2,404 | 2,592 | +252 | +10.8 | 1,883,500 |
| 1/5 | 2,412 | 2,439 | 2,339 | 2,340 | -200 | -7.9 | 834,900 |
| 12/29 | 2,477 | 2,549 | 2,468 | 2,540 | +59 | +2.4 | 922,400 |
| 12/22 | 2,426 | 2,499 | 2,379 | 2,481 | -3 | -0.1 | 1,004,100 |
| 12/15 | 2,372 | 2,534 | 2,352 | 2,484 | +178 | +7.7 | 1,760,400 |
| 12/8 | 2,515 | 2,542 | 2,296 | 2,306 | -181 | -7.3 | 2,168,800 |
| 12/1 | 2,375 | 2,504 | 2,330 | 2,487 | +146 | +6.2 | 2,429,600 |
| 11/24 | 2,143 | 2,358 | 2,131 | 2,341 | +202 | +9.4 | 1,773,100 |
| 11/17 | 2,173 | 2,195 | 2,074 | 2,139 | +156 | +7.9 | 1,913,000 |
| 11/10 | 2,040 | 2,094 | 1,958 | 1,983 | +12 | +0.6 | 1,045,000 |
| 11/2 | 1,940 | 1,990 | 1,854 | 1,971 | +9 | +0.5 | 1,116,400 |
| 10/27 | 2,039 | 2,039 | 1,906 | 1,962 | -76 | -3.7 | 1,066,700 |
| 10/20 | 2,100 | 2,112 | 2,023 | 2,038 | -124 | -5.7 | 829,300 |
| 10/13 | 1,994 | 2,166 | 1,993 | 2,162 | +176 | +8.9 | 948,800 |
▶︎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