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
ー
円
取引時間外
(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 |
|---|---|
| 2,638 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 902 | 1,089 | 897 | 1,067 | +161 | +17.8 | 937,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,029 | 1,031 | 951 | 955 | -74 | -7.2 | 50,300 |
| 07/03 | 1,060 | 1,076 | 997 | 1,029 | -11 | -1.1 | 35,300 |
| 07/02 | 1,029 | 1,190 | 990 | 1,040 | +16 | +1.6 | 107,000 |
| 07/01 | 998 | 1,055 | 997 | 1,024 | +25 | +2.5 | 147,800 |
| 06/12 | 1,070 | 1,070 | 991 | 999 | -71 | -6.6 | 133,700 |
| 06/11 | 1,025 | 1,110 | 988 | 1,070 | +44 | +4.3 | 54,500 |
| 06/10 | 1,190 | 1,190 | 1,015 | 1,026 | -164 | -13.8 | 89,000 |
| 06/09 | 1,241 | 1,250 | 1,140 | 1,190 | -55 | -4.4 | 71,900 |
| 06/08 | 1,273 | 1,300 | 1,223 | 1,245 | -15 | -1.2 | 37,600 |
| 06/07 | 1,440 | 1,465 | 1,220 | 1,260 | -170 | -11.9 | 82,500 |
| 06/06 | 1,440 | 1,460 | 1,250 | 1,430 | -10 | -0.7 | 93,700 |
| 06/05 | 1,410 | 1,540 | 1,380 | 1,440 | +10 | +0.7 | 111,500 |
| 06/04 | 1,479 | 1,489 | 1,350 | 1,430 | -17 | -1.2 | 94,800 |
| 06/03 | 1,260 | 1,449 | 1,241 | 1,447 | +67 | +4.9 | 94,300 |
| 06/02 | 1,500 | 1,580 | 1,230 | 1,380 | -120 | -8.0 | 218,800 |
| 06/01 | 1,422 | 1,630 | 1,370 | 1,500 | +80 | +5.6 | 341,300 |
| 05/12 | 1,236 | 1,458 | 1,231 | 1,420 | +185 | +15.0 | 361,900 |
| 05/11 | 1,252 | 1,265 | 1,130 | 1,235 | -15 | -1.2 | 386,000 |
| 05/10 | 1,310 | 1,350 | 1,242 | 1,250 | -70 | -5.3 | 162,400 |
| 05/09 | 1,250 | 1,380 | 1,250 | 1,320 | +30 | +2.3 | 233,400 |
| 05/08 | 1,303 | 1,307 | 1,210 | 1,290 | -13 | -1.0 | 130,400 |
| 05/07 | 1,389 | 1,390 | 1,260 | 1,303 | -66 | -4.8 | 326,700 |
| 05/06 | 1,180 | 1,370 | 1,100 | 1,369 | +189 | +16.0 | 367,100 |
| 05/05 | 1,110 | 1,240 | 1,040 | 1,180 | +70 | +6.3 | 242,000 |
| 05/04 | 1,005 | 1,120 | 985 | 1,110 | +107 | +10.7 | 316,700 |
| 05/03 | 975 | 1,022 | 975 | 1,003 | -2 | -0.2 | 129,400 |
| 05/02 | 1,010 | 1,030 | 980 | 1,005 | +3 | +0.3 | 85,200 |
| 05/01 | 925 | 1,040 | 920 | 1,002 | +87 | +9.5 | 139,700 |
| 04/12 | 921 | 950 | 895 | 915 | -23 | -2.5 | 90,800 |
| 04/11 | 940 | 1,020 | 900 | 938 | -2 | -0.2 | 45,600 |
▶︎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
