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
1,051.1
円
(13:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 943 | 1,089 | 943 | 1,055 | +124 | +13.3 | 396,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 923 | 953 | 920 | 931 | +1 | +0.1 | 78,600 |
| 11/15 | 943 | 949 | 915 | 930 | -13 | -1.4 | 91,300 |
| 11/8 | 908 | 974 | 901 | 943 | +43 | +4.8 | 102,200 |
| 11/1 | 890 | 921 | 883 | 900 | +7 | +0.8 | 86,900 |
| 10/25 | 975 | 992 | 891 | 893 | -81 | -8.3 | 159,300 |
| 10/18 | 988 | 989 | 946 | 974 | -20 | -2.0 | 158,000 |
| 10/11 | 1,053 | 1,080 | 988 | 994 | -55 | -5.2 | 379,400 |
| 10/4 | 1,027 | 1,186 | 999 | 1,049 | -21 | -2.0 | 807,600 |
| 9/27 | 1,016 | 1,082 | 995 | 1,070 | +77 | +7.8 | 191,800 |
| 9/20 | 939 | 996 | 918 | 993 | +52 | +5.5 | 69,200 |
| 9/13 | 930 | 979 | 901 | 941 | -19 | -2.0 | 101,000 |
| 9/6 | 1,030 | 1,030 | 934 | 960 | -65 | -6.3 | 155,500 |
| 8/30 | 991 | 1,038 | 981 | 1,025 | +25 | +2.5 | 102,000 |
| 8/23 | 1,020 | 1,038 | 985 | 1,000 | -37 | -3.6 | 112,300 |
| 8/16 | 913 | 1,043 | 913 | 1,037 | +124 | +13.6 | 151,100 |
| 8/9 | 771 | 960 | 771 | 913 | -8 | -0.9 | 412,900 |
| 8/2 | 1,064 | 1,079 | 921 | 921 | -116 | -11.2 | 263,600 |
| 7/26 | 1,155 | 1,175 | 1,010 | 1,037 | -117 | -10.1 | 309,900 |
| 7/19 | 1,180 | 1,245 | 1,148 | 1,154 | +1 | +0.1 | 370,700 |
| 7/12 | 1,272 | 1,297 | 1,130 | 1,153 | -136 | -10.6 | 708,700 |
| 7/5 | 1,275 | 1,494 | 1,223 | 1,289 | +39 | +3.1 | 2,981,800 |
| 6/28 | 1,260 | 1,305 | 1,220 | 1,250 | +6 | +0.5 | 319,200 |
| 6/21 | 1,288 | 1,380 | 1,191 | 1,244 | -35 | -2.7 | 863,000 |
| 6/14 | 1,110 | 1,284 | 1,110 | 1,279 | +169 | +15.2 | 445,100 |
| 6/7 | 1,230 | 1,230 | 1,110 | 1,110 | -90 | -7.5 | 156,400 |
| 5/31 | 1,126 | 1,224 | 1,105 | 1,200 | +74 | +6.6 | 220,300 |
| 5/24 | 1,137 | 1,229 | 1,114 | 1,126 | -19 | -1.7 | 221,800 |
| 5/17 | 1,201 | 1,245 | 1,138 | 1,145 | -59 | -4.9 | 239,400 |
| 5/10 | 1,278 | 1,326 | 1,185 | 1,204 | -73 | -5.7 | 277,300 |
| 5/2 | 1,279 | 1,342 | 1,257 | 1,277 | +15 | +1.2 | 154,600 |
▶︎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
