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
1,366
円
(20:09)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,278 | 1,308 | 1,275 | 1,297 | +20 | +1.6 | 40,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,970 | 1,988 | 1,756 | 1,780 | -136 | -7.1 | 271,200 |
| 3/12 | 1,871 | 1,943 | 1,800 | 1,916 | +45 | +2.4 | 254,400 |
| 3/11 | 1,951 | 2,007 | 1,633 | 1,871 | -220 | -10.5 | 605,800 |
| 3/8 | 2,324 | 2,530 | 2,002 | 2,091 | -208 | -9.1 | 1,190,900 |
| 3/7 | 2,250 | 2,638 | 2,100 | 2,299 | +104 | +4.7 | 2,445,800 |
| 3/6 | 1,722 | 2,195 | 1,720 | 2,195 | +400 | +22.3 | 489,300 |
| 3/5 | 1,773 | 1,846 | 1,724 | 1,795 | -43 | -2.3 | 281,700 |
| 3/4 | 1,966 | 1,993 | 1,800 | 1,838 | -84 | -4.4 | 264,700 |
| 3/1 | 2,086 | 2,179 | 1,875 | 1,922 | -35 | -1.8 | 472,600 |
| 2/29 | 1,978 | 2,069 | 1,901 | 1,957 | -71 | -3.5 | 498,200 |
| 2/28 | 1,841 | 2,117 | 1,821 | 2,028 | +63 | +3.2 | 1,046,500 |
| 2/27 | 1,960 | 2,290 | 1,890 | 1,965 | +75 | +4.0 | 1,543,200 |
| 2/26 | 1,510 | 1,950 | 1,485 | 1,890 | +340 | +21.9 | 1,702,600 |
| 2/22 | 1,570 | 1,668 | 1,460 | 1,550 | -49 | -3.1 | 1,037,300 |
| 2/21 | 1,461 | 1,708 | 1,423 | 1,599 | +191 | +13.6 | 2,584,400 |
| 2/20 | 1,408 | 1,408 | 1,378 | 1,408 | +300 | +27.1 | 247,400 |
| 2/19 | 1,108 | 1,108 | 1,108 | 1,108 | +150 | +15.7 | 53,000 |
| 2/16 | 820 | 958 | 813 | 958 | +150 | +18.6 | 284,300 |
| 2/15 | 800 | 810 | 785 | 808 | +22 | +2.8 | 47,700 |
| 2/14 | 765 | 786 | 763 | 786 | +12 | +1.6 | 28,900 |
| 2/13 | 760 | 807 | 751 | 774 | +15 | +2.0 | 57,700 |
| 2/9 | 740 | 762 | 738 | 759 | +18 | +2.4 | 23,500 |
| 2/8 | 796 | 809 | 741 | 741 | -44 | -5.6 | 94,100 |
| 2/7 | 813 | 814 | 775 | 785 | -26 | -3.2 | 102,500 |
| 2/6 | 783 | 850 | 750 | 811 | +35 | +4.5 | 241,700 |
| 2/5 | 735 | 793 | 715 | 776 | +43 | +5.9 | 241,300 |
▶︎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