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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,090 | 3,155 | 3,030 | 3,030 | -60 | -1.9 | 280,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,250 | 3,260 | 3,000 | 3,090 | -120 | -3.7 | 760,700 |
| 11/22 | 3,160 | 3,225 | 3,160 | 3,210 | +20 | +0.6 | 192,200 |
| 11/15 | 3,250 | 3,315 | 3,190 | 3,190 | -75 | -2.3 | 250,500 |
| 11/8 | 3,220 | 3,325 | 3,180 | 3,265 | +65 | +2.0 | 219,500 |
| 11/1 | 3,070 | 3,260 | 3,050 | 3,200 | +120 | +3.9 | 340,700 |
| 10/25 | 3,200 | 3,225 | 3,040 | 3,080 | -110 | -3.5 | 271,500 |
| 10/18 | 3,235 | 3,240 | 3,165 | 3,190 | -20 | -0.6 | 141,600 |
| 10/11 | 3,300 | 3,310 | 3,210 | 3,210 | -50 | -1.5 | 238,000 |
| 10/4 | 3,140 | 3,280 | 3,095 | 3,260 | +75 | +2.4 | 427,900 |
| 9/27 | 3,120 | 3,200 | 3,055 | 3,185 | +85 | +2.7 | 159,800 |
| 9/20 | 3,030 | 3,130 | 2,970 | 3,100 | +109 | +3.6 | 166,400 |
| 9/13 | 2,984 | 3,075 | 2,953 | 2,991 | -34 | -1.1 | 237,300 |
| 9/6 | 3,070 | 3,115 | 2,988 | 3,025 | -35 | -1.1 | 213,300 |
| 8/30 | 3,060 | 3,110 | 3,030 | 3,060 | -5 | -0.2 | 181,900 |
| 8/23 | 3,075 | 3,120 | 3,030 | 3,065 | -35 | -1.1 | 168,800 |
| 8/16 | 2,950 | 3,115 | 2,903 | 3,100 | +164 | +5.6 | 151,400 |
| 8/9 | 2,977 | 3,040 | 2,699 | 2,936 | -119 | -3.9 | 482,500 |
| 8/2 | 3,305 | 3,360 | 3,050 | 3,055 | -215 | -6.6 | 349,000 |
| 7/26 | 3,415 | 3,415 | 3,250 | 3,270 | -135 | -4.0 | 347,200 |
| 7/19 | 3,335 | 3,460 | 3,305 | 3,405 | +115 | +3.5 | 237,100 |
| 7/12 | 3,415 | 3,415 | 3,220 | 3,290 | -115 | -3.4 | 474,700 |
| 7/5 | 3,515 | 3,540 | 3,405 | 3,405 | -105 | -3.0 | 185,700 |
| 6/28 | 3,505 | 3,530 | 3,475 | 3,510 | +25 | +0.7 | 145,700 |
| 6/21 | 3,430 | 3,525 | 3,355 | 3,485 | +25 | +0.7 | 214,400 |
| 6/14 | 3,430 | 3,470 | 3,375 | 3,460 | +35 | +1.0 | 163,300 |
| 6/7 | 3,495 | 3,510 | 3,400 | 3,425 | -35 | -1.0 | 170,400 |
| 5/31 | 3,500 | 3,515 | 3,320 | 3,460 | -10 | -0.3 | 231,800 |
| 5/24 | 3,325 | 3,495 | 3,325 | 3,470 | +145 | +4.4 | 306,400 |
| 5/17 | 3,370 | 3,375 | 3,275 | 3,325 | -45 | -1.3 | 256,300 |
| 5/10 | 3,420 | 3,440 | 3,365 | 3,370 | -15 | -0.4 | 164,200 |
▶︎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
