6466東証S貸借
業種 機械
TVE 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 |
---|---|
2,877 (24/05/10) | 1,967 (25/02/14) |
昨年来高値 | 昨年来安値 |
---|---|
2,877 (24/05/10) | 1,967 (25/02/14) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,150 | 2,189 | 1,967 | 2,123 | -17 | -0.8 | 68,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,383 | 2,383 | 2,133 | 2,140 | -209 | -8.9 | 24,300 |
24/12 | 2,165 | 2,350 | 2,159 | 2,349 | +172 | +7.9 | 45,100 |
24/11 | 2,310 | 2,480 | 2,108 | 2,177 | -96 | -4.2 | 99,500 |
24/10 | 2,219 | 2,304 | 2,125 | 2,273 | +50 | +2.3 | 83,600 |
24/09 | 2,175 | 2,390 | 2,072 | 2,223 | +50 | +2.3 | 57,200 |
24/08 | 2,472 | 2,532 | 2,053 | 2,173 | -345 | -13.7 | 130,100 |
24/07 | 2,430 | 2,560 | 2,400 | 2,518 | +89 | +3.7 | 38,400 |
24/06 | 2,523 | 2,571 | 2,392 | 2,429 | -94 | -3.7 | 26,200 |
24/05 | 2,660 | 2,877 | 2,258 | 2,523 | -177 | -6.6 | 133,900 |
24/04 | 2,377 | 2,863 | 2,210 | 2,700 | +336 | +14.2 | 155,700 |
24/03 | 2,281 | 2,501 | 2,193 | 2,364 | +64 | +2.8 | 32,400 |
24/02 | 2,191 | 2,474 | 2,125 | 2,300 | +82 | +3.7 | 50,900 |
24/01 | 2,055 | 2,226 | 1,986 | 2,218 | +123 | +5.9 | 57,200 |
23/12 | 1,775 | 2,159 | 1,760 | 2,095 | +319 | +18.0 | 120,500 |
23/11 | 1,910 | 1,926 | 1,750 | 1,776 | -174 | -8.9 | 36,100 |
23/10 | 1,833 | 1,998 | 1,750 | 1,950 | +115 | +6.3 | 48,700 |
23/09 | 1,795 | 1,900 | 1,747 | 1,835 | +27 | +1.5 | 37,300 |
23/08 | 1,800 | 1,883 | 1,792 | 1,808 | -3 | -0.2 | 15,700 |
23/07 | 1,823 | 1,844 | 1,777 | 1,811 | +1 | +0.1 | 17,200 |
23/06 | 1,850 | 1,894 | 1,810 | 1,810 | -43 | -2.3 | 37,300 |
23/05 | 1,890 | 1,920 | 1,839 | 1,853 | -77 | -4.0 | 11,100 |
23/04 | 1,935 | 1,948 | 1,885 | 1,930 | -18 | -0.9 | 4,500 |
23/03 | 1,899 | 1,970 | 1,881 | 1,948 | +48 | +2.5 | 17,200 |
23/02 | 1,834 | 1,947 | 1,834 | 1,900 | +50 | +2.7 | 11,400 |
23/01 | 1,861 | 1,914 | 1,847 | 1,850 | -11 | -0.6 | 17,500 |
22/12 | 1,910 | 1,990 | 1,861 | 1,861 | -89 | -4.6 | 21,900 |
22/11 | 1,886 | 1,950 | 1,820 | 1,950 | +24 | +1.3 | 25,500 |
22/10 | 1,884 | 2,016 | 1,851 | 1,926 | +41 | +2.2 | 9,600 |
22/09 | 1,933 | 2,049 | 1,880 | 1,885 | -45 | -2.3 | 28,700 |
22/08 | 1,849 | 2,345 | 1,813 | 1,930 | +97 | +5.3 | 123,400 |
▶︎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