!決算発表予定日 2024/05/10
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 |
---|---|
2,863 (24/04/15) | 1,747 (23/09/15) |
年初来高値 | 年初来安値 |
---|---|
2,863 (24/04/15) | 1,986 (24/01/24) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 2,701 | 2,800 | 2,699 | 2,739 | +38 | +1.4 | 13,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,651 | 2,751 | 2,611 | 2,701 | +42 | +1.6 | 18,500 |
4/26 | 2,698 | 2,830 | 2,609 | 2,659 | +4 | +0.2 | 16,500 |
4/19 | 2,622 | 2,863 | 2,557 | 2,655 | +96 | +3.8 | 45,300 |
4/12 | 2,452 | 2,621 | 2,391 | 2,559 | +257 | +11.2 | 71,100 |
4/5 | 2,377 | 2,378 | 2,210 | 2,302 | -62 | -2.6 | 15,600 |
3/29 | 2,299 | 2,501 | 2,290 | 2,364 | +74 | +3.2 | 16,300 |
3/22 | 2,211 | 2,290 | 2,193 | 2,290 | +74 | +3.3 | 8,600 |
3/15 | 2,248 | 2,277 | 2,211 | 2,216 | -82 | -3.6 | 4,200 |
3/8 | 2,329 | 2,329 | 2,256 | 2,298 | +19 | +0.8 | 2,700 |
3/1 | 2,448 | 2,449 | 2,254 | 2,279 | -146 | -6.0 | 8,800 |
2/22 | 2,449 | 2,449 | 2,401 | 2,425 | +20 | +0.8 | 5,200 |
2/16 | 2,125 | 2,474 | 2,125 | 2,405 | +180 | +8.1 | 18,200 |
2/9 | 2,217 | 2,257 | 2,152 | 2,225 | +21 | +1.0 | 16,400 |
2/2 | 2,040 | 2,218 | 2,040 | 2,204 | +145 | +7.0 | 12,500 |
1/26 | 2,026 | 2,076 | 1,986 | 2,059 | +14 | +0.7 | 11,700 |
1/19 | 2,147 | 2,156 | 2,025 | 2,045 | -120 | -5.5 | 13,100 |
1/12 | 2,180 | 2,226 | 2,130 | 2,165 | +85 | +4.1 | 18,400 |
1/5 | 2,055 | 2,100 | 2,043 | 2,080 | -15 | -0.7 | 4,400 |
12/29 | 2,001 | 2,109 | 1,928 | 2,095 | +86 | +4.3 | 17,900 |
12/22 | 1,879 | 2,159 | 1,846 | 2,009 | +170 | +9.2 | 57,200 |
12/15 | 1,787 | 1,971 | 1,787 | 1,839 | +54 | +3.0 | 21,700 |
12/8 | 1,813 | 1,826 | 1,760 | 1,785 | +21 | +1.2 | 19,100 |
12/1 | 1,824 | 1,828 | 1,755 | 1,764 | -28 | -1.6 | 14,100 |
11/24 | 1,774 | 1,816 | 1,774 | 1,792 | +18 | +1.0 | 2,900 |
11/17 | 1,786 | 1,822 | 1,750 | 1,774 | -36 | -2.0 | 10,300 |
11/10 | 1,861 | 1,880 | 1,790 | 1,810 | -51 | -2.7 | 10,500 |
11/2 | 1,810 | 1,998 | 1,810 | 1,861 | +15 | +0.8 | 26,200 |
10/27 | 1,875 | 1,902 | 1,800 | 1,846 | -16 | -0.9 | 9,200 |
10/20 | 1,865 | 1,902 | 1,847 | 1,862 | -4 | -0.2 | 5,700 |
10/13 | 1,849 | 1,870 | 1,828 | 1,866 | +17 | +0.9 | 5,200 |
▶︎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