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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,045 | 2,150 | 2,030 | 2,123 | +123 | +6.2 | 22,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,121 | 2,170 | 1,967 | 2,000 | -110 | -5.2 | 36,500 |
2/7 | 2,150 | 2,189 | 2,100 | 2,110 | -30 | -1.4 | 9,200 |
1/31 | 2,212 | 2,212 | 2,133 | 2,140 | -50 | -2.3 | 7,700 |
1/24 | 2,190 | 2,190 | 2,154 | 2,190 | +36 | +1.7 | 4,600 |
1/17 | 2,162 | 2,209 | 2,154 | 2,154 | -58 | -2.6 | 3,100 |
1/10 | 2,383 | 2,383 | 2,150 | 2,212 | -137 | -5.8 | 8,900 |
12/30 | 2,330 | 2,349 | 2,281 | 2,349 | -1 | +0.0 | 1,200 |
12/27 | 2,208 | 2,350 | 2,207 | 2,350 | +157 | +7.2 | 18,500 |
12/20 | 2,263 | 2,284 | 2,185 | 2,193 | -77 | -3.4 | 8,700 |
12/13 | 2,197 | 2,348 | 2,175 | 2,270 | +111 | +5.1 | 9,400 |
12/6 | 2,165 | 2,214 | 2,159 | 2,159 | -18 | -0.8 | 7,300 |
11/29 | 2,159 | 2,242 | 2,159 | 2,177 | +21 | +1.0 | 13,000 |
11/22 | 2,140 | 2,200 | 2,134 | 2,156 | +10 | +0.5 | 6,200 |
11/15 | 2,365 | 2,480 | 2,108 | 2,146 | -169 | -7.3 | 44,800 |
11/8 | 2,250 | 2,360 | 2,187 | 2,315 | +65 | +2.9 | 31,300 |
11/1 | 2,211 | 2,310 | 2,125 | 2,250 | +50 | +2.3 | 47,100 |
10/25 | 2,216 | 2,300 | 2,189 | 2,200 | -15 | -0.7 | 11,300 |
10/18 | 2,188 | 2,288 | 2,160 | 2,215 | +43 | +2.0 | 13,900 |
10/11 | 2,277 | 2,280 | 2,165 | 2,172 | -59 | -2.6 | 8,300 |
10/4 | 2,188 | 2,285 | 2,183 | 2,231 | -89 | -3.8 | 13,800 |
9/27 | 2,228 | 2,390 | 2,216 | 2,320 | +85 | +3.8 | 13,000 |
9/20 | 2,155 | 2,235 | 2,135 | 2,235 | +93 | +4.3 | 3,700 |
9/13 | 2,072 | 2,195 | 2,072 | 2,142 | +22 | +1.0 | 4,800 |
9/6 | 2,175 | 2,177 | 2,080 | 2,120 | -53 | -2.4 | 29,100 |
8/30 | 2,180 | 2,250 | 2,117 | 2,173 | -7 | -0.3 | 14,700 |
8/23 | 2,244 | 2,293 | 2,125 | 2,180 | -21 | -1.0 | 21,200 |
8/16 | 2,296 | 2,296 | 2,134 | 2,201 | +5 | +0.2 | 34,400 |
8/9 | 2,259 | 2,300 | 2,053 | 2,196 | -114 | -4.9 | 49,300 |
8/2 | 2,490 | 2,539 | 2,300 | 2,310 | -182 | -7.3 | 14,000 |
7/26 | 2,521 | 2,560 | 2,400 | 2,492 | +7 | +0.3 | 13,400 |
▶︎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