！決算発表予定日 2024/05/15
6463東証P貸借
業種 機械
ＴＰＲ 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 |
|---|---|
| 2,451 (24/03/27) | 1,395 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,451 (24/03/27) | 1,688 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,331 | 2,345 | 2,265 | 2,318 | -17 | -0.7 | 363,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,447 | 2,447 | 2,167 | 2,335 | -80 | -3.3 | 1,417,000 |
| 24/03 | 2,165 | 2,451 | 2,061 | 2,415 | +256 | +11.9 | 2,781,400 |
| 24/02 | 1,965 | 2,193 | 1,965 | 2,159 | +175 | +8.8 | 1,770,000 |
| 24/01 | 1,710 | 2,024 | 1,688 | 1,984 | +280 | +16.4 | 1,643,300 |
| 23/12 | 1,736 | 1,744 | 1,534 | 1,704 | -25 | -1.5 | 1,764,600 |
| 23/11 | 1,786 | 1,869 | 1,705 | 1,729 | -26 | -1.5 | 1,416,700 |
| 23/10 | 1,831 | 1,859 | 1,661 | 1,755 | -70 | -3.8 | 1,795,800 |
| 23/09 | 1,830 | 1,954 | 1,816 | 1,825 | -5 | -0.3 | 1,600,400 |
| 23/08 | 1,820 | 1,831 | 1,708 | 1,830 | +25 | +1.4 | 1,512,000 |
| 23/07 | 1,700 | 1,813 | 1,667 | 1,805 | +112 | +6.6 | 2,057,000 |
| 23/06 | 1,410 | 1,695 | 1,395 | 1,693 | +281 | +19.9 | 1,632,400 |
| 23/05 | 1,400 | 1,522 | 1,384 | 1,412 | +15 | +1.1 | 1,395,700 |
| 23/04 | 1,349 | 1,402 | 1,310 | 1,397 | +58 | +4.3 | 1,141,300 |
| 23/03 | 1,392 | 1,456 | 1,282 | 1,339 | -56 | -4.0 | 3,073,600 |
| 23/02 | 1,320 | 1,420 | 1,300 | 1,395 | +82 | +6.3 | 1,316,800 |
| 23/01 | 1,224 | 1,316 | 1,198 | 1,313 | +93 | +7.6 | 1,190,300 |
| 22/12 | 1,247 | 1,247 | 1,176 | 1,220 | -12 | -1.0 | 1,866,300 |
| 22/11 | 1,248 | 1,271 | 1,206 | 1,232 | -16 | -1.3 | 1,569,800 |
| 22/10 | 1,184 | 1,268 | 1,184 | 1,248 | +59 | +5.0 | 1,352,700 |
| 22/09 | 1,266 | 1,302 | 1,182 | 1,189 | -89 | -7.0 | 1,506,300 |
| 22/08 | 1,262 | 1,314 | 1,243 | 1,278 | +31 | +2.5 | 1,586,800 |
| 22/07 | 1,196 | 1,293 | 1,177 | 1,247 | +45 | +3.7 | 2,174,700 |
| 22/06 | 1,269 | 1,326 | 1,186 | 1,202 | -53 | -4.2 | 2,532,800 |
| 22/05 | 1,248 | 1,282 | 1,172 | 1,255 | +6 | +0.5 | 3,394,100 |
| 22/04 | 1,295 | 1,334 | 1,192 | 1,249 | -52 | -4.0 | 1,566,300 |
| 22/03 | 1,383 | 1,393 | 1,200 | 1,301 | -88 | -6.3 | 2,863,200 |
| 22/02 | 1,459 | 1,516 | 1,342 | 1,389 | -60 | -4.1 | 894,700 |
| 22/01 | 1,435 | 1,569 | 1,407 | 1,449 | +23 | +1.6 | 919,600 |
| 21/12 | 1,358 | 1,479 | 1,341 | 1,426 | +58 | +4.2 | 1,465,400 |
| 21/11 | 1,469 | 1,525 | 1,365 | 1,368 | -78 | -5.4 | 669,400 |
▶︎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