6490東証P貸借
業種 機械
ＰＩＬＬＡＲ 株価時系列データ
PTS
4,224.5
円
(14:38)
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 |
|---|---|
| 6,700 (24/05/13) | 3,865 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/05/13) | 3,865 (24/09/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,285 | 4,365 | 4,170 | 4,230 | -30 | -0.7 | 103,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,340 | 4,465 | 4,255 | 4,260 | -50 | -1.2 | 223,900 |
| 12/6 | 4,365 | 4,575 | 4,265 | 4,310 | -25 | -0.6 | 287,100 |
| 11/29 | 4,520 | 4,565 | 4,295 | 4,335 | -145 | -3.2 | 282,700 |
| 11/22 | 4,515 | 4,735 | 4,470 | 4,480 | -80 | -1.8 | 318,200 |
| 11/15 | 4,410 | 4,875 | 4,240 | 4,560 | +115 | +2.6 | 674,400 |
| 11/8 | 4,365 | 4,575 | 4,315 | 4,445 | +225 | +5.3 | 230,200 |
| 11/1 | 4,115 | 4,325 | 4,075 | 4,220 | +65 | +1.6 | 373,200 |
| 10/25 | 4,405 | 4,505 | 4,145 | 4,155 | -240 | -5.5 | 233,900 |
| 10/18 | 4,600 | 4,620 | 4,380 | 4,395 | -155 | -3.4 | 233,600 |
| 10/11 | 4,610 | 4,670 | 4,510 | 4,550 | +10 | +0.2 | 312,500 |
| 10/4 | 4,235 | 4,555 | 4,135 | 4,540 | +130 | +3.0 | 414,600 |
| 9/27 | 4,190 | 4,465 | 4,150 | 4,410 | +245 | +5.9 | 296,900 |
| 9/20 | 4,020 | 4,225 | 3,870 | 4,165 | +175 | +4.4 | 217,100 |
| 9/13 | 3,910 | 4,070 | 3,865 | 3,990 | -5 | -0.1 | 288,000 |
| 9/6 | 4,400 | 4,430 | 3,940 | 3,995 | -350 | -8.1 | 338,000 |
| 8/30 | 4,295 | 4,455 | 4,200 | 4,345 | -20 | -0.5 | 288,000 |
| 8/23 | 4,665 | 4,715 | 4,300 | 4,365 | -310 | -6.6 | 349,000 |
| 8/16 | 4,275 | 4,700 | 4,225 | 4,675 | +470 | +11.2 | 314,100 |
| 8/9 | 4,105 | 4,530 | 3,905 | 4,205 | -355 | -7.8 | 679,500 |
| 8/2 | 5,020 | 5,140 | 4,560 | 4,560 | -385 | -7.8 | 322,400 |
| 7/26 | 5,370 | 5,380 | 4,865 | 4,945 | -435 | -8.1 | 326,300 |
| 7/19 | 5,580 | 5,810 | 5,370 | 5,380 | -170 | -3.1 | 483,600 |
| 7/12 | 5,510 | 5,600 | 5,370 | 5,550 | +40 | +0.7 | 439,200 |
| 7/5 | 5,400 | 5,630 | 5,230 | 5,510 | +140 | +2.6 | 456,700 |
| 6/28 | 5,330 | 5,410 | 5,270 | 5,370 | +90 | +1.7 | 300,400 |
| 6/21 | 5,240 | 5,380 | 5,180 | 5,280 | 0 | 0.0 | 320,800 |
| 6/14 | 5,170 | 5,340 | 5,170 | 5,280 | +90 | +1.7 | 317,700 |
| 6/7 | 5,170 | 5,350 | 5,080 | 5,190 | -40 | -0.8 | 477,200 |
| 5/31 | 5,170 | 5,310 | 4,930 | 5,230 | +50 | +1.0 | 501,700 |
| 5/24 | 5,690 | 5,730 | 5,020 | 5,180 | -490 | -8.6 | 708,600 |
▶︎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
