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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,586 | 1,591 | 1,502 | 1,503 | -52 | -3.3 | 301,400 |
| 6/4 | 1,481 | 1,560 | 1,450 | 1,555 | +53 | +3.5 | 354,400 |
| 5/28 | 1,539 | 1,552 | 1,450 | 1,502 | -37 | -2.4 | 488,700 |
| 5/21 | 1,525 | 1,563 | 1,490 | 1,539 | -50 | -3.2 | 522,700 |
| 5/14 | 1,640 | 1,675 | 1,571 | 1,589 | -43 | -2.6 | 485,400 |
| 5/7 | 1,561 | 1,648 | 1,561 | 1,632 | +65 | +4.2 | 235,100 |
| 4/30 | 1,562 | 1,603 | 1,533 | 1,567 | +10 | +0.6 | 396,700 |
| 4/23 | 1,655 | 1,669 | 1,551 | 1,557 | -95 | -5.8 | 489,900 |
| 4/16 | 1,609 | 1,677 | 1,599 | 1,652 | +67 | +4.2 | 450,300 |
| 4/9 | 1,607 | 1,649 | 1,572 | 1,585 | -24 | -1.5 | 379,300 |
| 4/2 | 1,654 | 1,669 | 1,601 | 1,609 | -40 | -2.4 | 767,700 |
| 3/26 | 1,739 | 1,752 | 1,593 | 1,649 | -69 | -4.0 | 665,700 |
| 3/19 | 1,603 | 1,726 | 1,602 | 1,718 | +129 | +8.1 | 617,400 |
| 3/12 | 1,561 | 1,598 | 1,526 | 1,589 | +24 | +1.5 | 584,200 |
| 3/5 | 1,494 | 1,567 | 1,472 | 1,565 | +94 | +6.4 | 517,100 |
| 2/26 | 1,521 | 1,546 | 1,470 | 1,471 | -32 | -2.1 | 388,400 |
| 2/19 | 1,641 | 1,662 | 1,503 | 1,503 | -130 | -8.0 | 365,100 |
| 2/12 | 1,539 | 1,680 | 1,516 | 1,633 | +110 | +7.2 | 445,400 |
| 2/5 | 1,387 | 1,523 | 1,386 | 1,523 | +123 | +8.8 | 348,100 |
| 1/29 | 1,444 | 1,466 | 1,400 | 1,400 | -44 | -3.1 | 246,700 |
| 1/22 | 1,428 | 1,473 | 1,404 | 1,444 | +9 | +0.6 | 227,300 |
| 1/15 | 1,488 | 1,507 | 1,435 | 1,435 | -60 | -4.0 | 204,700 |
| 1/8 | 1,420 | 1,509 | 1,388 | 1,495 | +79 | +5.6 | 343,400 |
| 12/30 | 1,500 | 1,500 | 1,406 | 1,416 | -76 | -5.1 | 187,500 |
| 12/25 | 1,514 | 1,514 | 1,414 | 1,492 | +6 | +0.4 | 490,000 |
| 12/18 | 1,466 | 1,545 | 1,458 | 1,486 | +21 | +1.4 | 546,800 |
| 12/11 | 1,428 | 1,468 | 1,384 | 1,465 | +49 | +3.5 | 371,300 |
| 12/4 | 1,380 | 1,437 | 1,286 | 1,416 | +15 | +1.1 | 944,400 |
| 11/27 | 1,402 | 1,402 | 1,292 | 1,401 | +24 | +1.7 | 960,500 |
| 11/20 | 1,388 | 1,456 | 1,327 | 1,377 | +14 | +1.0 | 458,500 |
▶︎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
