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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,435 | 1,499 | 1,423 | 1,476 | +50 | +3.5 | 296,800 |
| 12/30 | 1,400 | 1,443 | 1,390 | 1,426 | +22 | +1.6 | 186,800 |
| 12/24 | 1,401 | 1,423 | 1,341 | 1,404 | -8 | -0.6 | 327,900 |
| 12/17 | 1,479 | 1,479 | 1,383 | 1,412 | -51 | -3.5 | 578,100 |
| 12/10 | 1,406 | 1,476 | 1,403 | 1,463 | +57 | +4.1 | 222,600 |
| 12/3 | 1,425 | 1,431 | 1,356 | 1,406 | -45 | -3.1 | 276,400 |
| 11/26 | 1,492 | 1,515 | 1,448 | 1,451 | -46 | -3.1 | 98,300 |
| 11/19 | 1,516 | 1,525 | 1,456 | 1,497 | -7 | -0.5 | 132,100 |
| 11/12 | 1,465 | 1,523 | 1,438 | 1,504 | +54 | +3.7 | 158,300 |
| 11/5 | 1,469 | 1,484 | 1,442 | 1,450 | +4 | +0.3 | 154,300 |
| 10/29 | 1,443 | 1,475 | 1,426 | 1,446 | +4 | +0.3 | 144,400 |
| 10/22 | 1,476 | 1,503 | 1,437 | 1,442 | -32 | -2.2 | 167,200 |
| 10/15 | 1,434 | 1,481 | 1,434 | 1,474 | +42 | +2.9 | 174,900 |
| 10/8 | 1,476 | 1,476 | 1,399 | 1,432 | -26 | -1.8 | 350,100 |
| 10/1 | 1,548 | 1,568 | 1,450 | 1,458 | -90 | -5.8 | 311,100 |
| 9/24 | 1,530 | 1,563 | 1,514 | 1,548 | -27 | -1.7 | 193,700 |
| 9/17 | 1,530 | 1,580 | 1,521 | 1,575 | +42 | +2.7 | 303,100 |
| 9/10 | 1,495 | 1,545 | 1,495 | 1,533 | -2 | -0.1 | 375,100 |
| 9/3 | 1,501 | 1,536 | 1,470 | 1,535 | +61 | +4.1 | 322,300 |
| 8/27 | 1,455 | 1,515 | 1,455 | 1,474 | +23 | +1.6 | 229,800 |
| 8/20 | 1,588 | 1,596 | 1,448 | 1,451 | -149 | -9.3 | 264,900 |
| 8/13 | 1,581 | 1,670 | 1,581 | 1,600 | +20 | +1.3 | 262,800 |
| 8/6 | 1,555 | 1,596 | 1,546 | 1,580 | +52 | +3.4 | 298,500 |
| 7/30 | 1,510 | 1,578 | 1,507 | 1,528 | +47 | +3.2 | 285,400 |
| 7/21 | 1,487 | 1,511 | 1,451 | 1,481 | -6 | -0.4 | 199,900 |
| 7/16 | 1,504 | 1,516 | 1,471 | 1,487 | +12 | +0.8 | 231,000 |
| 7/9 | 1,518 | 1,535 | 1,445 | 1,475 | -45 | -3.0 | 217,600 |
| 7/2 | 1,535 | 1,545 | 1,469 | 1,520 | -6 | -0.4 | 250,600 |
| 6/25 | 1,464 | 1,532 | 1,435 | 1,526 | +35 | +2.4 | 312,200 |
| 6/18 | 1,504 | 1,546 | 1,490 | 1,491 | -12 | -0.8 | 307,200 |
▶︎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
