6463東証P貸借
業種 機械
ＴＰＲ 株価時系列データ
PTS
2,348.2
円
(10:33)
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 |
|---|---|
| 2,602 (24/06/27) | 1,534 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,602 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,458 | 2,462 | 2,319 | 2,348 | -66 | -2.7 | 113,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,860 | 1,860 | 1,757 | 1,798 | -64 | -3.4 | 371,700 |
| 9/13 | 1,682 | 1,874 | 1,667 | 1,862 | +180 | +10.7 | 511,100 |
| 9/6 | 1,648 | 1,683 | 1,595 | 1,682 | +36 | +2.2 | 301,900 |
| 8/30 | 1,512 | 1,654 | 1,500 | 1,646 | +75 | +4.8 | 405,500 |
| 8/23 | 1,594 | 1,608 | 1,552 | 1,571 | -10 | -0.6 | 322,800 |
| 8/16 | 1,634 | 1,665 | 1,560 | 1,581 | -130 | -7.6 | 325,300 |
| 8/9 | 1,774 | 1,782 | 1,657 | 1,711 | -87 | -4.8 | 319,500 |
| 8/2 | 1,924 | 1,975 | 1,780 | 1,798 | -135 | -7.0 | 439,400 |
| 7/26 | 1,824 | 1,973 | 1,802 | 1,933 | +111 | +6.1 | 407,600 |
| 7/19 | 1,858 | 1,890 | 1,758 | 1,822 | -36 | -1.9 | 271,600 |
| 7/12 | 1,929 | 1,932 | 1,834 | 1,858 | -66 | -3.4 | 245,100 |
| 7/5 | 1,860 | 1,948 | 1,854 | 1,924 | +94 | +5.1 | 390,400 |
| 6/28 | 1,805 | 1,862 | 1,749 | 1,830 | +20 | +1.1 | 430,600 |
| 6/21 | 1,798 | 1,853 | 1,724 | 1,810 | +2 | +0.1 | 537,500 |
| 6/14 | 1,903 | 1,919 | 1,808 | 1,808 | -93 | -4.9 | 349,500 |
| 6/7 | 1,739 | 1,916 | 1,738 | 1,901 | +134 | +7.6 | 267,200 |
| 5/31 | 1,855 | 1,870 | 1,754 | 1,767 | -92 | -5.0 | 460,100 |
| 5/24 | 1,897 | 1,917 | 1,808 | 1,859 | -35 | -1.9 | 269,100 |
| 5/17 | 1,882 | 1,931 | 1,832 | 1,894 | +1 | +0.1 | 323,100 |
| 5/10 | 2,152 | 2,182 | 1,887 | 1,893 | -286 | -13.1 | 338,300 |
| 4/26 | 2,331 | 2,340 | 2,150 | 2,179 | -152 | -6.5 | 235,900 |
| 4/19 | 2,352 | 2,363 | 2,253 | 2,331 | +78 | +3.5 | 320,100 |
| 4/12 | 2,307 | 2,307 | 2,225 | 2,253 | -48 | -2.1 | 208,000 |
| 4/5 | 2,116 | 2,317 | 2,116 | 2,301 | +196 | +9.3 | 270,100 |
| 3/29 | 2,183 | 2,228 | 2,077 | 2,105 | -124 | -5.6 | 416,800 |
| 3/22 | 2,178 | 2,231 | 2,148 | 2,229 | +71 | +3.3 | 216,700 |
| 3/15 | 2,195 | 2,224 | 2,154 | 2,158 | -35 | -1.6 | 256,300 |
| 3/8 | 2,440 | 2,443 | 2,188 | 2,193 | -218 | -9.0 | 254,000 |
| 3/1 | 2,443 | 2,544 | 2,408 | 2,411 | ー | ー | 261,400 |
▶︎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
