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) | 3,220 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820 (24/01/11) | 3,220 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,460 | 3,475 | 3,215 | 3,230 | -250 | -7.2 | 510,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,420 | 3,495 | 3,335 | 3,480 | +105 | +3.1 | 415,000 |
| 4/5 | 3,490 | 3,530 | 3,285 | 3,375 | -115 | -3.3 | 582,700 |
| 3/29 | 3,500 | 3,505 | 3,435 | 3,490 | -25 | -0.7 | 279,600 |
| 3/22 | 3,425 | 3,550 | 3,400 | 3,515 | +120 | +3.5 | 440,900 |
| 3/15 | 3,400 | 3,430 | 3,280 | 3,395 | -40 | -1.2 | 375,100 |
| 3/8 | 3,465 | 3,465 | 3,375 | 3,435 | +5 | +0.2 | 292,000 |
| 3/1 | 3,355 | 3,465 | 3,340 | 3,430 | +95 | +2.9 | 362,000 |
| 2/22 | 3,280 | 3,400 | 3,260 | 3,335 | +60 | +1.8 | 332,900 |
| 2/16 | 3,355 | 3,415 | 3,220 | 3,275 | -60 | -1.8 | 438,500 |
| 2/9 | 3,435 | 3,475 | 3,305 | 3,335 | -85 | -2.5 | 527,200 |
| 2/2 | 3,465 | 3,510 | 3,400 | 3,420 | -35 | -1.0 | 589,400 |
| 1/26 | 3,540 | 3,590 | 3,445 | 3,455 | -60 | -1.7 | 576,400 |
| 1/19 | 3,520 | 3,585 | 3,480 | 3,515 | -15 | -0.4 | 705,800 |
| 1/12 | 3,730 | 3,820 | 3,530 | 3,530 | -185 | -5.0 | 782,100 |
| 1/5 | 3,695 | 3,740 | 3,635 | 3,715 | +40 | +1.1 | 102,000 |
| 12/29 | 3,625 | 3,685 | 3,580 | 3,675 | +60 | +1.7 | 247,600 |
| 12/22 | 3,535 | 3,645 | 3,515 | 3,615 | +20 | +0.6 | 282,800 |
| 12/15 | 3,610 | 3,645 | 3,515 | 3,595 | 0 | 0.0 | 369,900 |
| 12/8 | 3,800 | 3,810 | 3,585 | 3,595 | -200 | -5.3 | 391,200 |
| 12/1 | 3,955 | 3,975 | 3,750 | 3,795 | -150 | -3.8 | 760,500 |
| 11/24 | 3,885 | 3,975 | 3,835 | 3,945 | +50 | +1.3 | 299,000 |
| 11/17 | 3,910 | 3,920 | 3,825 | 3,895 | -10 | -0.3 | 374,700 |
| 11/10 | 3,910 | 3,975 | 3,865 | 3,905 | +20 | +0.5 | 453,600 |
| 11/2 | 3,750 | 3,900 | 3,680 | 3,885 | +100 | +2.6 | 358,800 |
| 10/27 | 3,780 | 3,790 | 3,620 | 3,785 | +30 | +0.8 | 315,300 |
| 10/20 | 3,800 | 3,830 | 3,730 | 3,755 | -55 | -1.4 | 251,800 |
| 10/13 | 3,780 | 3,875 | 3,740 | 3,810 | +95 | +2.6 | 223,500 |
| 10/6 | 4,065 | 4,145 | 3,635 | 3,715 | -305 | -7.6 | 703,400 |
| 9/29 | 4,145 | 4,190 | 4,015 | 4,020 | -120 | -2.9 | 254,000 |
| 9/22 | 4,145 | 4,260 | 4,080 | 4,140 | +25 | +0.6 | 253,100 |
▶︎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