！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) | 1,391 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,451 (24/03/27) | 1,688 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,268 | 2,345 | 2,248 | 2,336 | +58 | +2.6 | 201,400 |
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 | 2,268 | 2,345 | 2,248 | 2,336 | +58 | +2.6 | 157,800 |
| 4/26 | 2,250 | 2,345 | 2,237 | 2,278 | +50 | +2.2 | 279,000 |
| 4/19 | 2,321 | 2,365 | 2,167 | 2,228 | -139 | -5.9 | 355,000 |
| 4/12 | 2,390 | 2,405 | 2,331 | 2,367 | +8 | +0.3 | 353,000 |
| 4/5 | 2,447 | 2,447 | 2,287 | 2,359 | -56 | -2.3 | 358,400 |
| 3/29 | 2,239 | 2,451 | 2,221 | 2,415 | +155 | +6.9 | 1,140,300 |
| 3/22 | 2,189 | 2,281 | 2,170 | 2,260 | +121 | +5.7 | 479,900 |
| 3/15 | 2,124 | 2,164 | 2,061 | 2,139 | -22 | -1.0 | 484,300 |
| 3/8 | 2,183 | 2,207 | 2,120 | 2,161 | 0 | 0.0 | 579,200 |
| 3/1 | 2,130 | 2,193 | 2,102 | 2,161 | +33 | +1.6 | 438,300 |
| 2/22 | 2,119 | 2,142 | 2,095 | 2,128 | -2 | -0.1 | 278,400 |
| 2/16 | 2,101 | 2,182 | 2,080 | 2,130 | +34 | +1.6 | 445,200 |
| 2/9 | 2,082 | 2,122 | 2,034 | 2,096 | +54 | +2.6 | 516,100 |
| 2/2 | 1,996 | 2,050 | 1,951 | 2,042 | +72 | +3.7 | 402,800 |
| 1/26 | 1,907 | 2,024 | 1,907 | 1,970 | +72 | +3.8 | 543,100 |
| 1/19 | 1,817 | 1,905 | 1,817 | 1,898 | +74 | +4.1 | 453,500 |
| 1/12 | 1,779 | 1,856 | 1,778 | 1,824 | +54 | +3.1 | 298,000 |
| 1/5 | 1,710 | 1,771 | 1,688 | 1,770 | +66 | +3.9 | 135,600 |
| 12/29 | 1,652 | 1,704 | 1,649 | 1,704 | +82 | +5.1 | 392,500 |
| 12/22 | 1,550 | 1,625 | 1,534 | 1,622 | +71 | +4.6 | 495,500 |
| 12/15 | 1,626 | 1,645 | 1,541 | 1,551 | -62 | -3.8 | 378,100 |
| 12/8 | 1,709 | 1,730 | 1,606 | 1,613 | -114 | -6.6 | 449,600 |
| 12/1 | 1,748 | 1,770 | 1,712 | 1,727 | -13 | -0.8 | 286,300 |
| 11/24 | 1,790 | 1,792 | 1,705 | 1,740 | -53 | -3.0 | 174,000 |
| 11/17 | 1,798 | 1,806 | 1,746 | 1,793 | -5 | -0.3 | 283,600 |
| 11/10 | 1,837 | 1,869 | 1,739 | 1,798 | -10 | -0.6 | 447,100 |
| 11/2 | 1,724 | 1,847 | 1,698 | 1,808 | +41 | +2.3 | 763,200 |
| 10/27 | 1,738 | 1,767 | 1,661 | 1,767 | +29 | +1.7 | 328,000 |
| 10/20 | 1,775 | 1,785 | 1,720 | 1,738 | -50 | -2.8 | 242,400 |
| 10/13 | 1,792 | 1,817 | 1,776 | 1,788 | +59 | +3.4 | 278,500 |
▶︎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