6464東証P貸借
業種 機械
ツバキ・ナカシマ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 899 (23/06/15) | 681 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 871 (24/04/15) | 718 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 778 | 790 | 767 | 773 | -2 | -0.3 | 834,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 935 | 960 | 908 | 955 | +35 | +3.8 | 2,737,100 |
| 3/24 | 896 | 937 | 887 | 920 | +12 | +1.3 | 1,771,500 |
| 3/17 | 996 | 1,004 | 904 | 908 | -107 | -10.5 | 4,032,400 |
| 3/10 | 1,136 | 1,170 | 993 | 1,015 | -69 | -6.4 | 5,894,100 |
| 3/3 | 1,011 | 1,126 | 1,007 | 1,084 | +78 | +7.8 | 4,048,000 |
| 2/24 | 1,075 | 1,096 | 938 | 1,006 | -63 | -5.9 | 8,287,800 |
| 2/17 | 978 | 1,082 | 917 | 1,069 | +79 | +8.0 | 4,284,800 |
| 2/10 | 1,141 | 1,189 | 986 | 990 | -129 | -11.5 | 2,517,100 |
| 2/3 | 1,118 | 1,156 | 1,077 | 1,119 | +1 | +0.1 | 929,500 |
| 1/27 | 1,090 | 1,131 | 1,077 | 1,118 | +33 | +3.0 | 659,600 |
| 1/20 | 1,032 | 1,085 | 1,027 | 1,085 | +49 | +4.7 | 683,200 |
| 1/13 | 1,028 | 1,068 | 1,006 | 1,036 | +17 | +1.7 | 568,200 |
| 1/6 | 1,014 | 1,029 | 974 | 1,019 | -1 | -0.1 | 651,100 |
| 12/30 | 963 | 1,029 | 952 | 1,020 | +50 | +5.2 | 1,416,100 |
| 12/23 | 1,015 | 1,039 | 967 | 970 | -43 | -4.2 | 1,671,200 |
| 12/16 | 1,028 | 1,039 | 1,004 | 1,013 | -9 | -0.9 | 1,009,900 |
| 12/9 | 1,014 | 1,039 | 987 | 1,022 | +8 | +0.8 | 1,560,000 |
| 12/2 | 1,060 | 1,072 | 999 | 1,014 | -48 | -4.5 | 1,558,400 |
| 11/25 | 996 | 1,062 | 986 | 1,062 | +76 | +7.7 | 1,996,200 |
| 11/18 | 1,113 | 1,113 | 943 | 986 | -222 | -18.4 | 4,880,300 |
| 11/11 | 1,227 | 1,233 | 1,154 | 1,208 | -1 | -0.1 | 1,094,100 |
| 11/4 | 1,186 | 1,237 | 1,184 | 1,209 | +38 | +3.3 | 936,900 |
| 10/28 | 1,210 | 1,215 | 1,164 | 1,171 | -22 | -1.8 | 1,134,700 |
| 10/21 | 1,148 | 1,216 | 1,140 | 1,193 | +34 | +2.9 | 1,004,300 |
| 10/14 | 1,162 | 1,181 | 1,132 | 1,159 | -30 | -2.5 | 851,300 |
| 10/7 | 1,118 | 1,222 | 1,113 | 1,189 | +61 | +5.4 | 1,305,300 |
| 9/30 | 1,165 | 1,170 | 1,106 | 1,128 | -85 | -7.0 | 1,658,600 |
| 9/22 | 1,202 | 1,231 | 1,197 | 1,213 | +21 | +1.8 | 865,300 |
| 9/16 | 1,226 | 1,239 | 1,159 | 1,192 | -24 | -2.0 | 1,888,300 |
| 9/9 | 1,121 | 1,218 | 1,117 | 1,216 | +86 | +7.6 | 1,834,400 |
▶︎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