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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,325 | 1,453 | 1,300 | 1,363 | +55 | +4.2 | 571,400 |
| 11/6 | 1,232 | 1,328 | 1,209 | 1,308 | +66 | +5.3 | 372,500 |
| 10/30 | 1,371 | 1,378 | 1,231 | 1,242 | -129 | -9.4 | 262,000 |
| 10/23 | 1,265 | 1,405 | 1,265 | 1,371 | +110 | +8.7 | 347,300 |
| 10/16 | 1,312 | 1,316 | 1,261 | 1,261 | -64 | -4.8 | 219,800 |
| 10/9 | 1,266 | 1,368 | 1,266 | 1,325 | +75 | +6.0 | 371,700 |
| 10/2 | 1,307 | 1,337 | 1,250 | 1,250 | -40 | -3.1 | 309,000 |
| 9/25 | 1,341 | 1,342 | 1,276 | 1,290 | -76 | -5.6 | 232,200 |
| 9/18 | 1,344 | 1,386 | 1,324 | 1,366 | +14 | +1.0 | 362,200 |
| 9/11 | 1,335 | 1,402 | 1,329 | 1,352 | +3 | +0.2 | 404,200 |
| 9/4 | 1,400 | 1,438 | 1,323 | 1,349 | -26 | -1.9 | 282,900 |
| 8/28 | 1,370 | 1,409 | 1,333 | 1,375 | +6 | +0.4 | 229,300 |
| 8/21 | 1,389 | 1,394 | 1,326 | 1,369 | -21 | -1.5 | 334,200 |
| 8/14 | 1,329 | 1,479 | 1,329 | 1,390 | +47 | +3.5 | 518,600 |
| 8/7 | 1,300 | 1,353 | 1,269 | 1,343 | +67 | +5.3 | 370,400 |
| 7/31 | 1,427 | 1,464 | 1,274 | 1,276 | -193 | -13.1 | 446,100 |
| 7/22 | 1,483 | 1,544 | 1,434 | 1,469 | -14 | -0.9 | 179,400 |
| 7/17 | 1,426 | 1,575 | 1,416 | 1,483 | +86 | +6.2 | 659,400 |
| 7/10 | 1,330 | 1,412 | 1,267 | 1,397 | +67 | +5.0 | 401,000 |
| 7/3 | 1,308 | 1,368 | 1,276 | 1,330 | +11 | +0.8 | 315,900 |
| 6/26 | 1,369 | 1,397 | 1,296 | 1,319 | -61 | -4.4 | 365,600 |
| 6/19 | 1,430 | 1,496 | 1,376 | 1,380 | -34 | -2.4 | 387,100 |
| 6/12 | 1,562 | 1,604 | 1,390 | 1,414 | -108 | -7.1 | 519,800 |
| 6/5 | 1,480 | 1,530 | 1,430 | 1,522 | +53 | +3.6 | 374,100 |
| 5/29 | 1,309 | 1,520 | 1,307 | 1,469 | +190 | +14.9 | 527,700 |
| 5/22 | 1,226 | 1,311 | 1,207 | 1,279 | +53 | +4.3 | 248,900 |
| 5/15 | 1,254 | 1,315 | 1,207 | 1,226 | -21 | -1.7 | 411,500 |
| 5/8 | 1,180 | 1,248 | 1,158 | 1,247 | +40 | +3.3 | 169,300 |
| 5/1 | 1,221 | 1,295 | 1,200 | 1,207 | -9 | -0.7 | 382,000 |
| 4/24 | 1,200 | 1,247 | 1,149 | 1,216 | +16 | +1.3 | 289,900 |
▶︎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
