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 | 3,515 | 3,275 | 3,390 | -25 | -0.7 | 982,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 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 |
| 17/05 | 5,960 | 6,320 | 5,530 | 5,590 | -350 | -5.9 | 2,426,100 |
| 17/04 | 5,750 | 6,270 | 5,410 | 5,940 | +240 | +4.2 | 4,164,600 |
| 17/03 | 6,070 | 6,380 | 5,690 | 5,700 | -370 | -6.1 | 2,858,200 |
| 17/02 | 5,510 | 6,370 | 5,480 | 6,070 | +530 | +9.6 | 3,046,900 |
| 17/01 | 5,130 | 5,770 | 5,130 | 5,540 | +470 | +9.3 | 3,731,900 |
| 16/12 | 4,450 | 5,260 | 4,420 | 5,070 | +680 | +15.5 | 2,949,200 |
| 16/11 | 4,020 | 4,650 | 3,640 | 4,390 | +400 | +10.0 | 2,831,700 |
▶︎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