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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,400 | 3,440 | 3,360 | 3,395 | -20 | -0.6 | 197,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,515 | 4,545 | 4,085 | 4,305 | -280 | -6.1 | 1,568,300 |
| 21/09 | 4,305 | 4,920 | 4,305 | 4,585 | +280 | +6.5 | 1,451,600 |
| 21/08 | 4,500 | 4,690 | 4,170 | 4,305 | -130 | -2.9 | 1,334,800 |
| 21/07 | 3,950 | 4,785 | 3,950 | 4,435 | +525 | +13.4 | 3,307,000 |
| 21/06 | 4,165 | 4,385 | 3,855 | 3,910 | -255 | -6.1 | 2,342,500 |
| 21/05 | 4,185 | 4,380 | 4,080 | 4,165 | -5 | -0.1 | 911,200 |
| 21/04 | 4,885 | 4,935 | 4,170 | 4,170 | -645 | -13.4 | 1,016,500 |
| 21/03 | 4,555 | 5,170 | 4,385 | 4,815 | +310 | +6.9 | 1,423,300 |
| 21/02 | 4,130 | 4,850 | 4,120 | 4,505 | +335 | +8.0 | 1,278,800 |
| 21/01 | 4,300 | 5,100 | 4,145 | 4,170 | -110 | -2.6 | 1,630,000 |
| 20/12 | 4,310 | 4,630 | 4,165 | 4,280 | -30 | -0.7 | 1,360,300 |
| 20/11 | 4,185 | 4,655 | 4,050 | 4,310 | +195 | +4.7 | 1,258,300 |
| 20/10 | 3,725 | 4,415 | 3,600 | 4,115 | +425 | +11.5 | 2,086,300 |
| 20/09 | 3,300 | 3,865 | 3,245 | 3,690 | +395 | +12.0 | 1,135,000 |
| 20/08 | 2,959 | 3,420 | 2,958 | 3,295 | +380 | +13.0 | 905,700 |
| 20/07 | 3,445 | 3,480 | 2,913 | 2,915 | -475 | -14.0 | 1,562,900 |
| 20/06 | 3,470 | 3,900 | 3,255 | 3,390 | -85 | -2.5 | 1,557,300 |
| 20/05 | 3,080 | 3,650 | 2,999 | 3,475 | +325 | +10.3 | 1,073,500 |
| 20/04 | 2,802 | 3,195 | 2,436 | 3,150 | +229 | +7.8 | 1,446,800 |
| 20/03 | 3,475 | 3,690 | 2,281 | 2,921 | -639 | -18.0 | 3,265,900 |
| 20/02 | 4,015 | 4,350 | 3,500 | 3,560 | -570 | -13.8 | 1,149,900 |
| 20/01 | 4,675 | 4,810 | 4,080 | 4,130 | -685 | -14.2 | 1,350,900 |
| 19/12 | 5,060 | 5,150 | 4,760 | 4,815 | -245 | -4.8 | 1,152,700 |
| 19/11 | 5,130 | 5,400 | 4,905 | 5,060 | -190 | -3.6 | 1,687,500 |
| 19/10 | 4,835 | 5,360 | 4,440 | 5,250 | +410 | +8.5 | 1,488,400 |
| 19/09 | 4,205 | 4,865 | 4,180 | 4,840 | +585 | +13.8 | 1,071,300 |
| 19/08 | 4,550 | 4,675 | 3,985 | 4,255 | -365 | -7.9 | 1,391,400 |
| 19/07 | 4,580 | 4,820 | 4,345 | 4,620 | +175 | +3.9 | 1,601,400 |
| 19/06 | 4,035 | 4,505 | 3,980 | 4,445 | +305 | +7.4 | 1,402,100 |
| 19/05 | 5,430 | 5,430 | 4,130 | 4,140 | -1,340 | -24.5 | 2,052,500 |
▶︎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