！決算発表予定日 2025/02/14
6407東証P貸借
業種 機械
ＣＫＤ 株価時系列データ
PTS
2,502.6
円
(13:03)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,590 (24/03/06) | 2,105 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 2,612 | 2,651 | 2,389 | 2,505 | -90 | -3.5 | 4,671,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,412 | 3,590 | 2,105 | 2,595 | +55 | +2.2 | 88,716,100 |
| 2023 | 1,858 | 2,549 | 1,826 | 2,540 | +661 | +35.2 | 61,830,200 |
| 2022 | 2,365 | 2,398 | 1,572 | 1,879 | -458 | -19.6 | 67,422,100 |
| 2021 | 2,211 | 2,698 | 2,027 | 2,337 | +129 | +5.8 | 119,573,200 |
| 2020 | 1,758 | 2,390 | 1,079 | 2,208 | +370 | +20.1 | 181,497,400 |
| 2019 | 919 | 1,945 | 874 | 1,838 | +904 | +96.8 | 183,087,500 |
| 2018 | 2,580 | 3,160 | 855 | 934 | -1,604 | -63.2 | 142,514,800 |
| 2017 | 1,348 | 2,730 | 1,261 | 2,538 | +1,211 | +91.3 | 114,172,800 |
| 2016 | 1,199 | 1,480 | 682 | 1,327 | +112 | +9.2 | 87,422,700 |
| 2015 | 1,145 | 1,476 | 951 | 1,215 | +59 | +5.1 | 73,500,500 |
| 2014 | 1,144 | 1,215 | 831 | 1,156 | +15 | +1.3 | 80,561,500 |
| 2013 | 550 | 1,155 | 522 | 1,141 | +600 | +110.9 | 74,787,000 |
| 2012 | 539 | 680 | 364 | 541 | +12 | +2.3 | 57,257,200 |
| 2011 | 700 | 979 | 410 | 529 | -166 | -23.9 | 86,878,300 |
| 2010 | 700 | 829 | 482 | 695 | -7 | -1.0 | 87,696,900 |
| 2009 | 346 | 853 | 248 | 702 | +358 | +104.1 | 91,068,100 |
| 2008 | 783 | 837 | 257 | 344 | -458 | -57.1 | 105,050,300 |
| 2007 | 1,250 | 1,385 | 746 | 802 | -443 | -35.6 | 140,597,300 |
| 2006 | 1,562 | 2,085 | 1,010 | 1,245 | -276 | -18.2 | 155,374,200 |
| 2005 | 632 | 1,542 | 626 | 1,521 | +886 | +139.5 | 77,465,000 |
| 2004 | 646 | 830 | 571 | 635 | -3 | -0.5 | 61,538,000 |
| 2003 | 326 | 645 | 312 | 638 | +318 | +99.4 | 30,356,000 |
| 2002 | 324 | 525 | 270 | 320 | -2 | -0.6 | 26,060,000 |
| 2001 | 748 | 812 | 290 | 322 | -430 | -57.2 | 21,736,000 |
| 2000 | 419 | 1,185 | 390 | 752 | +335 | +80.3 | 63,235,000 |
| 1999 | 330 | 555 | 299 | 417 | +86 | +26.0 | 38,289,000 |
| 1998 | 423 | 580 | 280 | 331 | -84 | -20.2 | 11,473,000 |
| 1997 | 818 | 870 | 401 | 415 | -403 | -49.3 | 14,365,000 |
| 1996 | 1,050 | 1,210 | 735 | 818 | -202 | -19.8 | 24,724,000 |
| 1995 | 1,010 | 1,070 | 683 | 1,020 | +10 | +1.0 | 24,354,000 |
▶︎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
