6474東証P貸借
業種 機械
不二越 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,260 (23/09/20) | 3,215 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820 (24/01/11) | 3,215 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,490 | 3,530 | 3,215 | 3,355 | -135 | -3.9 | 1,684,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,445 | 3,550 | 3,280 | 3,490 | +60 | +1.8 | 1,458,200 |
| 24/02 | 3,435 | 3,475 | 3,220 | 3,430 | -30 | -0.9 | 1,769,900 |
| 24/01 | 3,695 | 3,820 | 3,425 | 3,460 | -215 | -5.9 | 2,575,800 |
| 23/12 | 3,800 | 3,810 | 3,515 | 3,675 | -110 | -2.9 | 1,377,700 |
| 23/11 | 3,800 | 3,975 | 3,750 | 3,785 | +45 | +1.2 | 1,986,700 |
| 23/10 | 4,065 | 4,145 | 3,620 | 3,740 | -280 | -7.0 | 1,667,700 |
| 23/09 | 4,010 | 4,260 | 4,005 | 4,020 | +5 | +0.1 | 1,190,700 |
| 23/08 | 3,845 | 4,020 | 3,765 | 4,015 | +180 | +4.7 | 998,900 |
| 23/07 | 4,135 | 4,245 | 3,745 | 3,835 | -245 | -6.0 | 1,447,000 |
| 23/06 | 3,805 | 4,200 | 3,780 | 4,080 | +285 | +7.5 | 1,013,600 |
| 23/05 | 3,885 | 4,010 | 3,795 | 3,795 | -35 | -0.9 | 811,400 |
| 23/04 | 3,950 | 4,005 | 3,680 | 3,830 | -120 | -3.0 | 1,024,300 |
| 23/03 | 3,965 | 4,020 | 3,640 | 3,950 | +15 | +0.4 | 1,171,700 |
| 23/02 | 3,930 | 3,980 | 3,760 | 3,935 | +25 | +0.6 | 721,500 |
| 23/01 | 3,575 | 3,925 | 3,505 | 3,910 | +310 | +8.6 | 1,002,200 |
| 22/12 | 3,925 | 3,930 | 3,470 | 3,600 | -270 | -7.0 | 1,390,600 |
| 22/11 | 3,920 | 4,150 | 3,865 | 3,870 | -30 | -0.8 | 1,532,900 |
| 22/10 | 3,505 | 3,905 | 3,505 | 3,900 | +375 | +10.6 | 1,523,400 |
| 22/09 | 3,765 | 3,840 | 3,510 | 3,525 | -270 | -7.1 | 836,800 |
| 22/08 | 3,730 | 3,925 | 3,620 | 3,795 | +110 | +3.0 | 890,400 |
| 22/07 | 3,470 | 3,740 | 3,390 | 3,685 | +215 | +6.2 | 1,578,700 |
| 22/06 | 3,670 | 3,890 | 3,400 | 3,470 | -180 | -4.9 | 1,637,500 |
| 22/05 | 3,750 | 3,800 | 3,560 | 3,650 | -120 | -3.2 | 1,155,600 |
| 22/04 | 4,110 | 4,375 | 3,570 | 3,770 | -420 | -10.0 | 1,502,700 |
| 22/03 | 4,175 | 4,345 | 3,630 | 4,190 | +20 | +0.5 | 1,354,900 |
| 22/02 | 4,285 | 4,345 | 4,025 | 4,170 | -85 | -2.0 | 815,400 |
| 22/01 | 4,170 | 4,655 | 4,025 | 4,255 | +135 | +3.3 | 1,648,700 |
| 21/12 | 3,860 | 4,195 | 3,815 | 4,120 | +260 | +6.7 | 943,300 |
| 21/11 | 4,360 | 4,450 | 3,850 | 3,860 | -445 | -10.3 | 1,189,100 |
| 21/10 | 4,515 | 4,545 | 4,085 | 4,305 | -280 | -6.1 | 1,568,300 |
▶︎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