6463東証P貸借
業種 機械
TPR 株価時系列データ
PTS
2,407.6
円
(19:34)
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 |
---|---|
2,451 (24/03/27) | 1,459 (23/06/06) |
年初来高値 | 年初来安値 |
---|---|
2,451 (24/03/27) | 1,688 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/4 | 2,399 | 2,434 | 2,394 | 2,430 | +23 | +1.0 | 48,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/5 | 2,152 | 2,186 | 2,137 | 2,176 | +2 | +0.1 | 119,900 |
3/4 | 2,183 | 2,191 | 2,163 | 2,174 | +13 | +0.6 | 151,300 |
3/1 | 2,165 | 2,166 | 2,146 | 2,161 | +2 | +0.1 | 97,700 |
2/29 | 2,149 | 2,162 | 2,130 | 2,159 | +10 | +0.5 | 96,000 |
2/28 | 2,166 | 2,193 | 2,136 | 2,149 | -3 | -0.1 | 79,600 |
2/27 | 2,116 | 2,164 | 2,116 | 2,152 | +48 | +2.3 | 83,000 |
2/26 | 2,130 | 2,140 | 2,102 | 2,104 | -24 | -1.1 | 82,000 |
2/22 | 2,133 | 2,142 | 2,106 | 2,128 | +9 | +0.4 | 90,400 |
2/21 | 2,122 | 2,130 | 2,097 | 2,119 | +6 | +0.3 | 57,600 |
2/20 | 2,125 | 2,140 | 2,100 | 2,113 | -8 | -0.4 | 78,500 |
2/19 | 2,119 | 2,124 | 2,095 | 2,121 | -9 | -0.4 | 51,900 |
2/16 | 2,140 | 2,145 | 2,114 | 2,130 | +9 | +0.4 | 96,800 |
2/15 | 2,147 | 2,182 | 2,108 | 2,121 | -15 | -0.7 | 105,700 |
2/14 | 2,148 | 2,179 | 2,082 | 2,136 | +2 | +0.1 | 132,100 |
2/13 | 2,101 | 2,137 | 2,080 | 2,134 | +38 | +1.8 | 110,600 |
2/9 | 2,089 | 2,111 | 2,071 | 2,096 | -17 | -0.8 | 70,900 |
2/8 | 2,121 | 2,122 | 2,084 | 2,113 | +9 | +0.4 | 149,700 |
2/7 | 2,048 | 2,113 | 2,048 | 2,104 | +56 | +2.7 | 120,200 |
2/6 | 2,061 | 2,065 | 2,040 | 2,048 | -15 | -0.7 | 78,800 |
2/5 | 2,082 | 2,088 | 2,034 | 2,063 | +21 | +1.0 | 96,500 |
2/2 | 2,005 | 2,050 | 1,995 | 2,042 | +50 | +2.5 | 120,200 |
2/1 | 1,965 | 2,002 | 1,965 | 1,992 | +8 | +0.4 | 69,500 |
1/31 | 1,970 | 1,985 | 1,951 | 1,984 | +9 | +0.5 | 64,500 |
1/30 | 2,000 | 2,000 | 1,973 | 1,975 | -28 | -1.4 | 68,900 |
1/29 | 1,996 | 2,015 | 1,991 | 2,003 | +33 | +1.7 | 79,700 |
1/26 | 2,018 | 2,024 | 1,970 | 1,970 | -48 | -2.4 | 119,000 |
1/25 | 1,986 | 2,018 | 1,985 | 2,018 | +40 | +2.0 | 147,600 |
1/24 | 1,970 | 1,988 | 1,968 | 1,978 | -6 | -0.3 | 123,100 |
1/23 | 1,965 | 1,984 | 1,963 | 1,984 | +30 | +1.5 | 88,700 |
1/22 | 1,907 | 1,955 | 1,907 | 1,954 | +56 | +3.0 | 64,700 |
▶︎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