6474東証P貸借
業種 機械
不二越 株価時系列データ
PTS
3,039.5
円
(11:13)
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 |
|---|---|
| 3,820 (24/01/11) | 2,699 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820 (24/01/11) | 2,699 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,090 | 3,155 | 3,030 | 3,040 | -50 | -1.6 | 246,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 4,545 | 5,530 | 4,520 | 5,480 | +1,030 | +23.2 | 2,484,900 |
| 19/03 | 4,390 | 4,665 | 4,220 | 4,450 | +70 | +1.6 | 1,751,400 |
| 19/02 | 4,325 | 4,610 | 4,015 | 4,380 | +35 | +0.8 | 1,634,100 |
| 19/01 | 3,745 | 4,475 | 3,615 | 4,345 | +520 | +13.6 | 2,880,000 |
| 18/12 | 4,910 | 4,970 | 3,545 | 3,825 | -1,025 | -21.1 | 2,718,000 |
| 18/11 | 4,555 | 4,915 | 4,475 | 4,850 | +245 | +5.3 | 2,522,400 |
| 18/10 | 5,590 | 5,790 | 4,225 | 4,605 | -985 | -17.6 | 3,712,800 |
| 18/09 | 5,350 | 5,690 | 4,885 | 5,590 | +200 | +3.7 | 1,899,700 |
| 18/08 | 5,260 | 5,480 | 4,570 | 5,390 | +190 | +3.7 | 2,494,300 |
| 18/07 | 5,030 | 5,280 | 4,680 | 5,200 | +245 | +4.9 | 3,667,300 |
| 18/06 | 5,120 | 5,410 | 4,665 | 4,955 | -265 | -5.1 | 4,139,400 |
| 18/05 | 5,640 | 5,980 | 5,090 | 5,220 | -480 | -8.4 | 2,622,800 |
| 18/04 | 6,510 | 6,580 | 5,110 | 5,700 | -760 | -11.8 | 4,947,700 |
| 18/03 | 6,680 | 6,720 | 5,880 | 6,460 | -280 | -4.2 | 2,397,700 |
| 18/02 | 7,730 | 7,810 | 6,340 | 6,740 | -850 | -11.2 | 2,712,300 |
| 18/01 | 7,660 | 8,500 | 7,560 | 7,590 | +30 | +0.4 | 4,491,700 |
| 17/12 | 7,120 | 7,630 | 6,830 | 7,560 | +500 | +7.1 | 2,074,100 |
| 17/11 | 6,970 | 7,580 | 6,940 | 7,060 | +120 | +1.7 | 2,953,600 |
| 17/10 | 6,350 | 6,980 | 6,330 | 6,940 | +610 | +9.6 | 3,815,000 |
| 17/09 | 5,890 | 6,380 | 5,520 | 6,330 | +500 | +8.6 | 2,549,000 |
| 17/08 | 6,120 | 6,420 | 5,690 | 5,830 | -280 | -4.6 | 3,218,100 |
| 17/07 | 6,550 | 6,710 | 6,060 | 6,110 | -260 | -4.1 | 4,771,000 |
| 17/06 | 5,580 | 6,570 | 5,560 | 6,370 | +780 | +14.0 | 3,336,000 |
▶︎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
