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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,370 | 3,420 | 3,360 | 3,385 | +30 | +0.9 | 121,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 4,060 | 4,145 | 4,015 | 4,115 | +55 | +1.4 | 304,700 |
| 9/8 | 4,050 | 4,145 | 4,005 | 4,060 | +10 | +0.3 | 331,600 |
| 9/1 | 3,880 | 4,050 | 3,870 | 4,050 | +210 | +5.5 | 190,200 |
| 8/25 | 3,820 | 3,870 | 3,780 | 3,840 | +15 | +0.4 | 146,400 |
| 8/18 | 3,960 | 3,980 | 3,795 | 3,825 | -135 | -3.4 | 211,600 |
| 8/10 | 3,875 | 3,970 | 3,850 | 3,960 | +90 | +2.3 | 199,800 |
| 8/4 | 3,860 | 3,900 | 3,765 | 3,870 | +65 | +1.7 | 375,600 |
| 7/28 | 3,825 | 3,885 | 3,745 | 3,805 | -10 | -0.3 | 337,800 |
| 7/21 | 3,800 | 3,860 | 3,750 | 3,815 | +10 | +0.3 | 366,200 |
| 7/14 | 4,140 | 4,175 | 3,765 | 3,805 | -345 | -8.3 | 421,100 |
| 7/7 | 4,135 | 4,245 | 4,015 | 4,150 | +70 | +1.7 | 244,500 |
| 6/30 | 4,080 | 4,135 | 4,000 | 4,080 | 0 | 0.0 | 173,100 |
| 6/23 | 4,030 | 4,200 | 4,020 | 4,080 | +60 | +1.5 | 269,300 |
| 6/16 | 3,910 | 4,070 | 3,910 | 4,020 | +115 | +2.9 | 305,900 |
| 6/9 | 3,925 | 3,980 | 3,855 | 3,905 | +50 | +1.3 | 211,200 |
| 6/2 | 4,000 | 4,000 | 3,780 | 3,855 | -55 | -1.4 | 161,700 |
| 5/26 | 3,970 | 4,010 | 3,910 | 3,910 | -70 | -1.8 | 211,700 |
| 5/19 | 3,860 | 3,980 | 3,845 | 3,980 | +155 | +4.1 | 243,400 |
| 5/12 | 3,845 | 3,915 | 3,800 | 3,825 | -30 | -0.8 | 180,900 |
| 5/2 | 3,885 | 3,910 | 3,845 | 3,855 | +25 | +0.7 | 67,800 |
| 4/28 | 3,800 | 3,875 | 3,730 | 3,830 | +35 | +0.9 | 181,200 |
| 4/21 | 3,820 | 3,855 | 3,780 | 3,795 | -5 | -0.1 | 154,200 |
| 4/14 | 3,750 | 3,870 | 3,705 | 3,800 | +50 | +1.3 | 289,800 |
| 4/7 | 3,950 | 4,005 | 3,680 | 3,750 | -200 | -5.1 | 399,100 |
| 3/31 | 3,840 | 3,990 | 3,800 | 3,950 | +150 | +4.0 | 213,400 |
| 3/24 | 3,745 | 3,835 | 3,675 | 3,800 | +55 | +1.5 | 311,700 |
| 3/17 | 3,900 | 3,900 | 3,640 | 3,745 | -190 | -4.8 | 303,900 |
| 3/10 | 4,010 | 4,015 | 3,910 | 3,935 | -30 | -0.8 | 188,400 |
▶︎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