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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,370 | 3,375 | 3,275 | 3,325 | -45 | -1.3 | 292,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 3,905 | 4,020 | 3,900 | 3,965 | +85 | +2.2 | 293,800 |
| 2/24 | 3,870 | 3,895 | 3,800 | 3,880 | +25 | +0.7 | 146,700 |
| 2/17 | 3,795 | 3,880 | 3,790 | 3,855 | +60 | +1.6 | 184,300 |
| 2/10 | 3,865 | 3,890 | 3,760 | 3,795 | -30 | -0.8 | 145,000 |
| 2/3 | 3,800 | 3,935 | 3,800 | 3,825 | +25 | +0.7 | 212,600 |
| 1/27 | 3,655 | 3,805 | 3,615 | 3,800 | +195 | +5.4 | 220,700 |
| 1/20 | 3,595 | 3,655 | 3,505 | 3,605 | -15 | -0.4 | 248,400 |
| 1/13 | 3,625 | 3,715 | 3,610 | 3,620 | -5 | -0.1 | 244,900 |
| 1/6 | 3,575 | 3,650 | 3,535 | 3,625 | +25 | +0.7 | 181,600 |
| 12/30 | 3,550 | 3,630 | 3,505 | 3,600 | +65 | +1.8 | 238,200 |
| 12/23 | 3,780 | 3,800 | 3,470 | 3,535 | -300 | -7.8 | 458,700 |
| 12/16 | 3,775 | 3,930 | 3,760 | 3,835 | +60 | +1.6 | 312,000 |
| 12/9 | 3,775 | 3,865 | 3,745 | 3,775 | +10 | +0.3 | 253,700 |
| 12/2 | 4,110 | 4,110 | 3,765 | 3,765 | -350 | -8.5 | 589,300 |
| 11/25 | 4,020 | 4,150 | 4,015 | 4,115 | +130 | +3.3 | 267,700 |
| 11/18 | 3,970 | 4,040 | 3,915 | 3,985 | -5 | -0.1 | 253,200 |
| 11/11 | 4,000 | 4,050 | 3,970 | 3,990 | +15 | +0.4 | 267,800 |
| 11/4 | 3,800 | 4,000 | 3,800 | 3,975 | +180 | +4.7 | 394,700 |
| 10/28 | 3,830 | 3,845 | 3,755 | 3,795 | +60 | +1.6 | 320,000 |
| 10/21 | 3,765 | 3,830 | 3,730 | 3,735 | -95 | -2.5 | 263,100 |
| 10/14 | 3,845 | 3,860 | 3,630 | 3,830 | -75 | -1.9 | 376,600 |
| 10/7 | 3,505 | 3,905 | 3,505 | 3,905 | +380 | +10.8 | 451,900 |
| 9/30 | 3,595 | 3,630 | 3,510 | 3,525 | -120 | -3.3 | 282,500 |
| 9/22 | 3,670 | 3,730 | 3,615 | 3,645 | -5 | -0.1 | 107,900 |
| 9/16 | 3,810 | 3,840 | 3,630 | 3,650 | -145 | -3.8 | 193,400 |
| 9/9 | 3,740 | 3,820 | 3,690 | 3,795 | +40 | +1.1 | 179,600 |
| 9/2 | 3,810 | 3,865 | 3,735 | 3,755 | -150 | -3.8 | 204,100 |
| 8/26 | 3,805 | 3,925 | 3,790 | 3,905 | +70 | +1.8 | 189,600 |
▶︎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