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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,391 | 1,432 | 1,389 | 1,415 | +24 | +1.7 | 484,300 |
| 2/24 | 1,374 | 1,394 | 1,366 | 1,391 | +19 | +1.4 | 332,700 |
| 2/17 | 1,314 | 1,372 | 1,308 | 1,372 | +57 | +4.3 | 387,000 |
| 2/10 | 1,325 | 1,330 | 1,309 | 1,315 | +2 | +0.2 | 248,000 |
| 2/3 | 1,303 | 1,325 | 1,299 | 1,313 | +18 | +1.4 | 324,600 |
| 1/27 | 1,250 | 1,298 | 1,249 | 1,295 | +60 | +4.9 | 342,200 |
| 1/20 | 1,224 | 1,259 | 1,217 | 1,235 | +6 | +0.5 | 233,200 |
| 1/13 | 1,229 | 1,245 | 1,219 | 1,229 | +8 | +0.7 | 227,900 |
| 1/6 | 1,224 | 1,224 | 1,198 | 1,221 | +1 | +0.1 | 229,900 |
| 12/30 | 1,185 | 1,224 | 1,185 | 1,220 | +39 | +3.3 | 376,700 |
| 12/23 | 1,222 | 1,232 | 1,176 | 1,181 | -43 | -3.5 | 564,000 |
| 12/16 | 1,201 | 1,237 | 1,196 | 1,224 | +19 | +1.6 | 279,900 |
| 12/9 | 1,220 | 1,224 | 1,195 | 1,205 | -13 | -1.1 | 445,900 |
| 12/2 | 1,264 | 1,267 | 1,200 | 1,218 | -42 | -3.3 | 434,500 |
| 11/25 | 1,235 | 1,271 | 1,227 | 1,260 | +29 | +2.4 | 258,000 |
| 11/18 | 1,232 | 1,245 | 1,206 | 1,231 | -10 | -0.8 | 521,800 |
| 11/11 | 1,254 | 1,265 | 1,233 | 1,241 | -8 | -0.6 | 363,800 |
| 11/4 | 1,241 | 1,258 | 1,236 | 1,249 | +32 | +2.6 | 256,000 |
| 10/28 | 1,217 | 1,246 | 1,210 | 1,217 | +7 | +0.6 | 412,200 |
| 10/21 | 1,228 | 1,242 | 1,210 | 1,210 | -26 | -2.1 | 249,000 |
| 10/14 | 1,239 | 1,254 | 1,206 | 1,236 | -17 | -1.4 | 265,000 |
| 10/7 | 1,184 | 1,268 | 1,184 | 1,253 | +64 | +5.4 | 362,000 |
| 9/30 | 1,255 | 1,255 | 1,182 | 1,189 | -83 | -6.5 | 556,100 |
| 9/22 | 1,283 | 1,297 | 1,266 | 1,272 | -3 | -0.2 | 190,900 |
| 9/16 | 1,302 | 1,302 | 1,272 | 1,275 | -15 | -1.2 | 281,900 |
| 9/9 | 1,273 | 1,296 | 1,260 | 1,290 | +14 | +1.1 | 340,300 |
| 9/2 | 1,285 | 1,303 | 1,258 | 1,276 | -34 | -2.6 | 349,100 |
| 8/26 | 1,290 | 1,314 | 1,283 | 1,310 | +13 | +1.0 | 307,400 |
| 8/19 | 1,280 | 1,300 | 1,252 | 1,297 | -3 | -0.2 | 399,500 |
| 8/12 | 1,277 | 1,309 | 1,269 | 1,300 | +23 | +1.8 | 323,500 |
▶︎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
