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 |
---|---|
2,877 (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 | 2,482 | 2,609 | 2,386 | 2,609 | +173 | +7.1 | 12,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/6 | 1,833 | 1,849 | 1,750 | 1,849 | +14 | +0.8 | 5,300 |
9/29 | 1,801 | 1,900 | 1,794 | 1,835 | +35 | +1.9 | 7,400 |
9/22 | 1,840 | 1,840 | 1,780 | 1,800 | +11 | +0.6 | 8,700 |
9/15 | 1,805 | 1,849 | 1,747 | 1,789 | -18 | -1.0 | 9,300 |
9/8 | 1,808 | 1,819 | 1,775 | 1,807 | +1 | +0.1 | 10,900 |
9/1 | 1,851 | 1,883 | 1,795 | 1,806 | -16 | -0.9 | 7,700 |
8/25 | 1,823 | 1,830 | 1,800 | 1,822 | -1 | -0.1 | 3,300 |
8/18 | 1,815 | 1,824 | 1,803 | 1,823 | +18 | +1.0 | 2,200 |
8/10 | 1,799 | 1,823 | 1,792 | 1,805 | +4 | +0.2 | 3,300 |
8/4 | 1,791 | 1,811 | 1,791 | 1,801 | -5 | -0.3 | 500 |
7/28 | 1,801 | 1,815 | 1,801 | 1,806 | +5 | +0.3 | 3,000 |
7/21 | 1,820 | 1,820 | 1,777 | 1,801 | -20 | -1.1 | 4,000 |
7/14 | 1,802 | 1,844 | 1,800 | 1,821 | +14 | +0.8 | 5,900 |
7/7 | 1,823 | 1,830 | 1,805 | 1,807 | -3 | -0.2 | 4,000 |
6/30 | 1,870 | 1,870 | 1,810 | 1,810 | -76 | -4.0 | 11,000 |
6/23 | 1,889 | 1,894 | 1,849 | 1,886 | +32 | +1.7 | 4,700 |
6/16 | 1,890 | 1,890 | 1,834 | 1,854 | +4 | +0.2 | 5,600 |
6/9 | 1,860 | 1,873 | 1,833 | 1,850 | -2 | -0.1 | 14,400 |
6/2 | 1,850 | 1,890 | 1,850 | 1,852 | -5 | -0.3 | 2,700 |
5/26 | 1,850 | 1,917 | 1,850 | 1,857 | +10 | +0.5 | 3,100 |
5/19 | 1,915 | 1,920 | 1,843 | 1,847 | -21 | -1.1 | 3,200 |
5/12 | 1,885 | 1,919 | 1,839 | 1,868 | -3 | -0.2 | 2,700 |
5/2 | 1,890 | 1,900 | 1,871 | 1,871 | -59 | -3.1 | 1,000 |
4/28 | 1,900 | 1,940 | 1,897 | 1,930 | +45 | +2.4 | 1,000 |
4/21 | 1,885 | 1,885 | 1,885 | 1,885 | -15 | -0.8 | 300 |
4/14 | 1,939 | 1,947 | 1,900 | 1,900 | -30 | -1.6 | 2,000 |
4/7 | 1,935 | 1,948 | 1,904 | 1,930 | -18 | -0.9 | 1,200 |
▶︎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