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
1,318.5
円
(10:45)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,278 | 1,325 | 1,275 | 1,317 | +40 | +3.1 | 66,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,279 | 1,342 | 1,257 | 1,277 | +15 | +1.2 | 154,600 |
| 4/26 | 1,350 | 1,388 | 1,225 | 1,262 | -32 | -2.5 | 429,300 |
| 4/19 | 1,389 | 1,689 | 1,259 | 1,294 | -114 | -8.1 | 4,479,500 |
| 4/12 | 1,249 | 1,880 | 1,213 | 1,408 | +188 | +15.4 | 3,584,200 |
| 4/5 | 1,448 | 1,448 | 1,181 | 1,220 | -235 | -16.2 | 905,400 |
| 3/29 | 1,830 | 1,890 | 1,428 | 1,455 | -446 | -23.5 | 1,347,000 |
| 3/22 | 1,800 | 2,127 | 1,735 | 1,901 | +100 | +5.6 | 1,127,000 |
| 3/15 | 1,951 | 2,007 | 1,633 | 1,801 | -290 | -13.9 | 1,406,600 |
| 3/8 | 1,966 | 2,638 | 1,720 | 2,091 | +169 | +8.8 | 4,672,400 |
| 3/1 | 1,510 | 2,290 | 1,485 | 1,922 | +372 | +24.0 | 5,263,100 |
| 2/22 | 1,108 | 1,708 | 1,108 | 1,550 | +592 | +61.8 | 3,922,100 |
| 2/16 | 760 | 958 | 751 | 958 | +199 | +26.2 | 418,600 |
| 2/9 | 735 | 850 | 715 | 759 | +26 | +3.6 | 703,100 |
| 2/2 | 570 | 794 | 565 | 733 | +162 | +28.4 | 791,600 |
| 1/26 | 575 | 579 | 567 | 571 | -2 | -0.4 | 21,000 |
| 1/19 | 574 | 578 | 567 | 573 | +5 | +0.9 | 39,800 |
| 1/12 | 543 | 572 | 540 | 568 | +26 | +4.8 | 94,700 |
| 1/5 | 532 | 544 | 532 | 542 | +10 | +1.9 | 11,500 |
| 12/29 | 532 | 536 | 527 | 532 | -3 | -0.6 | 43,500 |
| 12/22 | 539 | 543 | 535 | 535 | -4 | -0.7 | 21,300 |
| 12/15 | 546 | 546 | 534 | 539 | -7 | -1.3 | 27,100 |
| 12/8 | 557 | 557 | 544 | 546 | -9 | -1.6 | 16,200 |
| 12/1 | 557 | 563 | 549 | 555 | +6 | +1.1 | 26,700 |
| 11/24 | 552 | 579 | 542 | 549 | +5 | +0.9 | 63,800 |
| 11/17 | 547 | 554 | 542 | 544 | -1 | -0.2 | 15,800 |
| 11/10 | 544 | 549 | 538 | 545 | +5 | +0.9 | 17,900 |
| 11/2 | 540 | 543 | 536 | 540 | -1 | -0.2 | 7,800 |
| 10/27 | 545 | 548 | 539 | 541 | -4 | -0.7 | 18,200 |
| 10/20 | 544 | 560 | 542 | 545 | +1 | +0.2 | 34,700 |
| 10/13 | 551 | 557 | 543 | 544 | -11 | -2.0 | 82,700 |
▶︎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