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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,495 | 3,510 | 3,400 | 3,425 | -35 | -1.0 | 195,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 3,810 | 3,850 | 3,745 | 3,835 | +25 | +0.7 | 151,000 |
| 8/12 | 3,695 | 3,850 | 3,665 | 3,810 | +100 | +2.7 | 150,100 |
| 8/5 | 3,730 | 3,790 | 3,620 | 3,710 | +25 | +0.7 | 269,000 |
| 7/29 | 3,695 | 3,740 | 3,650 | 3,685 | -35 | -0.9 | 409,000 |
| 7/22 | 3,550 | 3,735 | 3,510 | 3,720 | +190 | +5.4 | 294,300 |
| 7/15 | 3,620 | 3,660 | 3,465 | 3,530 | -70 | -1.9 | 429,100 |
| 7/8 | 3,465 | 3,625 | 3,390 | 3,600 | +165 | +4.8 | 388,400 |
| 7/1 | 3,565 | 3,580 | 3,410 | 3,435 | -70 | -2.0 | 418,400 |
| 6/24 | 3,630 | 3,630 | 3,400 | 3,505 | -100 | -2.8 | 521,900 |
| 6/17 | 3,685 | 3,720 | 3,585 | 3,605 | -180 | -4.8 | 328,200 |
| 6/10 | 3,720 | 3,890 | 3,720 | 3,785 | +35 | +0.9 | 287,900 |
| 6/3 | 3,645 | 3,775 | 3,645 | 3,750 | +115 | +3.2 | 432,800 |
| 5/27 | 3,700 | 3,710 | 3,570 | 3,635 | -45 | -1.2 | 226,700 |
| 5/20 | 3,750 | 3,760 | 3,560 | 3,680 | -40 | -1.1 | 278,400 |
| 5/13 | 3,700 | 3,730 | 3,590 | 3,720 | -40 | -1.1 | 269,200 |
| 5/6 | 3,750 | 3,800 | 3,695 | 3,760 | -10 | -0.3 | 87,500 |
| 4/28 | 3,685 | 3,770 | 3,570 | 3,770 | +35 | +0.9 | 333,700 |
| 4/22 | 3,760 | 3,835 | 3,695 | 3,735 | -35 | -0.9 | 293,800 |
| 4/15 | 3,850 | 3,870 | 3,700 | 3,770 | -45 | -1.2 | 328,500 |
| 4/8 | 4,205 | 4,375 | 3,780 | 3,815 | -370 | -8.8 | 500,400 |
| 4/1 | 4,275 | 4,345 | 4,100 | 4,185 | -80 | -1.9 | 217,800 |
| 3/25 | 4,310 | 4,340 | 4,210 | 4,265 | +165 | +4.0 | 354,900 |
| 3/18 | 3,950 | 4,150 | 3,930 | 4,100 | +215 | +5.5 | 291,600 |
| 3/11 | 3,900 | 3,905 | 3,630 | 3,885 | -75 | -1.9 | 299,000 |
| 3/4 | 4,225 | 4,230 | 3,930 | 3,960 | -235 | -5.6 | 292,000 |
| 2/25 | 4,105 | 4,195 | 4,025 | 4,195 | -5 | -0.1 | 212,300 |
| 2/18 | 4,240 | 4,315 | 4,145 | 4,200 | -105 | -2.4 | 224,800 |
▶︎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