6466東証S貸借
業種 機械
TVE 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
2,877 (24/05/10) | 1,747 (23/09/15) |
年初来高値 | 年初来安値 |
---|---|
2,877 (24/05/10) | 1,986 (24/01/24) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/07 | 2,430 | 2,433 | 2,414 | 2,414 | -15 | -0.6 | 800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/12 | 1,174 | 1,230 | 1,148 | 1,200 | +18 | +1.5 | 45,900 |
11/11 | 1,178 | 1,200 | 1,122 | 1,182 | -3 | -0.3 | 31,100 |
11/10 | 1,298 | 1,298 | 1,160 | 1,185 | -114 | -8.8 | 56,000 |
11/09 | 1,370 | 1,382 | 1,285 | 1,299 | -71 | -5.2 | 39,500 |
11/08 | 1,463 | 1,469 | 1,265 | 1,370 | -110 | -7.4 | 100,800 |
11/07 | 1,618 | 1,630 | 1,470 | 1,480 | -131 | -8.1 | 49,500 |
11/06 | 1,426 | 1,620 | 1,415 | 1,611 | +185 | +13.0 | 157,800 |
11/05 | 1,719 | 1,719 | 1,375 | 1,426 | -294 | -17.1 | 183,100 |
11/04 | 1,595 | 1,770 | 1,515 | 1,720 | +125 | +7.8 | 174,700 |
11/03 | 2,215 | 2,497 | 1,280 | 1,595 | -623 | -28.1 | 327,100 |
11/02 | 2,190 | 2,240 | 2,150 | 2,218 | +28 | +1.3 | 89,700 |
11/01 | 2,164 | 2,250 | 2,115 | 2,190 | +58 | +2.7 | 50,200 |
10/12 | 2,050 | 2,215 | 2,030 | 2,132 | +72 | +3.5 | 78,900 |
10/11 | 2,244 | 2,244 | 1,998 | 2,060 | -111 | -5.1 | 58,100 |
10/10 | 2,142 | 2,247 | 2,040 | 2,171 | +29 | +1.4 | 58,200 |
10/09 | 1,840 | 2,170 | 1,840 | 2,142 | +272 | +14.6 | 71,600 |
10/08 | 1,981 | 2,000 | 1,770 | 1,870 | -150 | -7.4 | 56,900 |
10/07 | 2,050 | 2,120 | 1,955 | 2,020 | -30 | -1.5 | 39,800 |
10/06 | 2,090 | 2,250 | 2,000 | 2,050 | -31 | -1.5 | 65,100 |
10/05 | 2,435 | 2,510 | 2,035 | 2,081 | -454 | -17.9 | 101,400 |
10/04 | 2,306 | 2,550 | 2,305 | 2,535 | +210 | +9.0 | 143,300 |
10/03 | 1,913 | 2,400 | 1,904 | 2,325 | +423 | +22.2 | 206,100 |
10/02 | 1,924 | 1,945 | 1,748 | 1,902 | -8 | -0.4 | 64,600 |
10/01 | 1,800 | 1,975 | 1,790 | 1,910 | +110 | +6.1 | 94,200 |
09/12 | 1,515 | 1,813 | 1,485 | 1,800 | +275 | +18.0 | 125,400 |
09/11 | 1,680 | 1,720 | 1,490 | 1,525 | -176 | -10.4 | 72,900 |
09/10 | 1,805 | 1,844 | 1,619 | 1,701 | -119 | -6.5 | 118,700 |
09/09 | 2,135 | 2,135 | 1,796 | 1,820 | -330 | -15.4 | 211,300 |
09/08 | 2,185 | 2,340 | 2,140 | 2,150 | -35 | -1.6 | 160,300 |
09/07 | 2,455 | 2,465 | 2,065 | 2,185 | -300 | -12.1 | 192,400 |
▶︎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