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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,458 | 2,462 | 2,319 | 2,338 | -76 | -3.2 | 140,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,923 | 1,923 | 1,816 | 1,825 | -74 | -3.9 | 397,600 |
| 9/22 | 1,880 | 1,954 | 1,876 | 1,899 | +4 | +0.2 | 300,300 |
| 9/15 | 1,878 | 1,937 | 1,851 | 1,895 | +35 | +1.9 | 360,600 |
| 9/8 | 1,855 | 1,908 | 1,842 | 1,860 | +12 | +0.7 | 415,100 |
| 9/1 | 1,797 | 1,853 | 1,788 | 1,848 | +68 | +3.8 | 378,300 |
| 8/25 | 1,737 | 1,786 | 1,726 | 1,780 | +42 | +2.4 | 179,400 |
| 8/18 | 1,714 | 1,776 | 1,708 | 1,738 | -16 | -0.9 | 417,700 |
| 8/10 | 1,731 | 1,779 | 1,710 | 1,754 | +12 | +0.7 | 281,000 |
| 8/4 | 1,806 | 1,831 | 1,723 | 1,742 | -36 | -2.0 | 496,500 |
| 7/28 | 1,774 | 1,799 | 1,737 | 1,778 | +31 | +1.8 | 499,100 |
| 7/21 | 1,708 | 1,789 | 1,706 | 1,747 | +44 | +2.6 | 285,800 |
| 7/14 | 1,783 | 1,783 | 1,667 | 1,703 | -67 | -3.8 | 530,700 |
| 7/7 | 1,700 | 1,808 | 1,698 | 1,770 | +77 | +4.6 | 627,300 |
| 6/30 | 1,590 | 1,695 | 1,574 | 1,693 | +100 | +6.3 | 401,500 |
| 6/23 | 1,542 | 1,618 | 1,515 | 1,593 | +74 | +4.9 | 436,800 |
| 6/16 | 1,499 | 1,550 | 1,493 | 1,519 | +35 | +2.4 | 376,300 |
| 6/9 | 1,473 | 1,494 | 1,459 | 1,484 | +36 | +2.5 | 286,000 |
| 6/2 | 1,494 | 1,496 | 1,395 | 1,448 | -19 | -1.3 | 334,200 |
| 5/26 | 1,477 | 1,522 | 1,467 | 1,467 | -10 | -0.7 | 351,600 |
| 5/19 | 1,438 | 1,477 | 1,424 | 1,477 | +49 | +3.4 | 476,900 |
| 5/12 | 1,400 | 1,430 | 1,391 | 1,428 | +34 | +2.4 | 270,500 |
| 5/2 | 1,400 | 1,409 | 1,384 | 1,394 | -3 | -0.2 | 94,300 |
| 4/28 | 1,341 | 1,402 | 1,339 | 1,397 | +59 | +4.4 | 322,800 |
| 4/21 | 1,345 | 1,350 | 1,323 | 1,338 | +11 | +0.8 | 236,500 |
| 4/14 | 1,325 | 1,349 | 1,319 | 1,327 | +13 | +1.0 | 210,100 |
| 4/7 | 1,349 | 1,375 | 1,310 | 1,314 | -25 | -1.9 | 371,900 |
| 3/31 | 1,322 | 1,358 | 1,315 | 1,339 | +27 | +2.1 | 855,300 |
| 3/24 | 1,289 | 1,321 | 1,282 | 1,312 | +19 | +1.5 | 595,500 |
| 3/17 | 1,411 | 1,415 | 1,290 | 1,293 | -137 | -9.6 | 820,800 |
| 3/10 | 1,434 | 1,456 | 1,427 | 1,430 | +15 | +1.1 | 499,300 |
▶︎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
