6469東証S信用
業種 機械
放電精密加工研究所 株価時系列データ
PTS
1,245
円
(18:00)
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 |
|---|---|
| 2,638 (24/03/07) | 527 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,638 (24/03/07) | 532 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,270 | 1,281 | 1,225 | 1,262 | -8 | -0.6 | 84,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,290 | 1,303 | 1,270 | 1,270 | -20 | -1.6 | 60,200 |
| 4/24 | 1,308 | 1,328 | 1,286 | 1,290 | -15 | -1.2 | 68,700 |
| 4/23 | 1,316 | 1,328 | 1,284 | 1,305 | -4 | -0.3 | 81,500 |
| 4/22 | 1,350 | 1,388 | 1,303 | 1,309 | +15 | +1.2 | 134,800 |
| 4/19 | 1,337 | 1,365 | 1,259 | 1,294 | -55 | -4.1 | 227,700 |
| 4/18 | 1,331 | 1,420 | 1,303 | 1,349 | -4 | -0.3 | 296,500 |
| 4/17 | 1,510 | 1,560 | 1,344 | 1,353 | -175 | -11.5 | 574,900 |
| 4/16 | 1,554 | 1,680 | 1,450 | 1,528 | -106 | -6.5 | 1,023,900 |
| 4/15 | 1,389 | 1,689 | 1,380 | 1,634 | +226 | +16.1 | 2,356,500 |
| 4/12 | 1,510 | 1,530 | 1,402 | 1,408 | -100 | -6.6 | 584,300 |
| 4/11 | 1,683 | 1,880 | 1,505 | 1,508 | -112 | -6.9 | 2,462,600 |
| 4/10 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7 | 56,800 |
| 4/9 | 1,256 | 1,372 | 1,213 | 1,320 | +67 | +5.4 | 294,700 |
| 4/8 | 1,249 | 1,311 | 1,220 | 1,253 | +33 | +2.7 | 185,800 |
| 4/5 | 1,201 | 1,239 | 1,181 | 1,220 | -6 | -0.5 | 111,800 |
| 4/4 | 1,250 | 1,273 | 1,222 | 1,226 | -24 | -1.9 | 170,000 |
| 4/3 | 1,276 | 1,310 | 1,241 | 1,250 | -50 | -3.9 | 137,800 |
| 4/2 | 1,325 | 1,384 | 1,270 | 1,300 | -37 | -2.8 | 183,800 |
| 4/1 | 1,448 | 1,448 | 1,300 | 1,337 | -118 | -8.1 | 302,000 |
| 3/29 | 1,528 | 1,548 | 1,428 | 1,455 | -74 | -4.8 | 217,500 |
| 3/28 | 1,528 | 1,568 | 1,501 | 1,529 | +2 | +0.1 | 176,800 |
| 3/27 | 1,689 | 1,770 | 1,509 | 1,527 | -160 | -9.5 | 485,000 |
| 3/26 | 1,700 | 1,757 | 1,654 | 1,687 | -73 | -4.2 | 249,400 |
| 3/25 | 1,830 | 1,890 | 1,760 | 1,760 | -141 | -7.4 | 218,300 |
| 3/22 | 2,088 | 2,127 | 1,850 | 1,901 | -73 | -3.7 | 512,200 |
| 3/21 | 1,835 | 1,974 | 1,821 | 1,974 | +174 | +9.7 | 327,800 |
| 3/19 | 1,846 | 1,878 | 1,760 | 1,800 | -6 | -0.3 | 138,400 |
| 3/18 | 1,800 | 1,826 | 1,735 | 1,806 | +5 | +0.3 | 148,600 |
| 3/15 | 1,758 | 1,833 | 1,750 | 1,801 | +31 | +1.8 | 103,800 |
| 3/14 | 1,750 | 1,821 | 1,717 | 1,770 | -10 | -0.6 | 171,400 |
▶︎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