6490東証P貸借
業種 機械
ＰＩＬＬＡＲ 株価時系列データ
PTS
ー
円
(ー)
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 | 4,210 | -50 | -1.2 | 154,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,800 | 3,915 | 3,740 | 3,795 | -70 | -1.8 | 212,400 |
| 10/13 | 3,875 | 4,005 | 3,805 | 3,865 | +60 | +1.6 | 212,000 |
| 10/6 | 3,920 | 3,990 | 3,670 | 3,805 | -100 | -2.6 | 289,500 |
| 9/29 | 3,910 | 4,000 | 3,835 | 3,905 | +55 | +1.4 | 329,600 |
| 9/22 | 4,135 | 4,150 | 3,765 | 3,850 | -305 | -7.3 | 523,500 |
| 9/15 | 4,150 | 4,190 | 4,080 | 4,155 | +5 | +0.1 | 218,000 |
| 9/8 | 4,300 | 4,330 | 4,145 | 4,150 | -115 | -2.7 | 244,400 |
| 9/1 | 4,130 | 4,275 | 4,085 | 4,265 | +170 | +4.2 | 409,200 |
| 8/25 | 4,080 | 4,190 | 4,050 | 4,095 | +15 | +0.4 | 275,800 |
| 8/18 | 4,190 | 4,210 | 4,000 | 4,080 | -120 | -2.9 | 287,800 |
| 8/10 | 4,305 | 4,305 | 4,050 | 4,200 | -170 | -3.9 | 426,800 |
| 8/4 | 4,455 | 4,560 | 4,300 | 4,370 | -25 | -0.6 | 346,600 |
| 7/28 | 4,545 | 4,570 | 4,285 | 4,395 | -100 | -2.2 | 320,500 |
| 7/21 | 4,415 | 4,560 | 4,410 | 4,495 | +130 | +3.0 | 264,300 |
| 7/14 | 4,435 | 4,555 | 4,190 | 4,365 | -85 | -1.9 | 511,300 |
| 7/7 | 4,700 | 4,840 | 4,445 | 4,450 | -200 | -4.3 | 466,700 |
| 6/30 | 4,480 | 4,715 | 4,390 | 4,650 | +160 | +3.6 | 495,600 |
| 6/23 | 4,725 | 4,805 | 4,435 | 4,490 | -250 | -5.3 | 677,100 |
| 6/16 | 4,445 | 4,755 | 4,425 | 4,740 | +365 | +8.3 | 737,100 |
| 6/9 | 4,390 | 4,410 | 4,195 | 4,375 | +110 | +2.6 | 643,600 |
| 6/2 | 4,190 | 4,295 | 4,025 | 4,265 | +190 | +4.7 | 695,700 |
| 5/26 | 3,955 | 4,165 | 3,910 | 4,075 | +150 | +3.8 | 581,600 |
| 5/19 | 3,610 | 4,015 | 3,605 | 3,925 | +175 | +4.7 | 695,600 |
| 5/12 | 3,760 | 3,825 | 3,710 | 3,750 | -5 | -0.1 | 485,100 |
| 5/2 | 3,785 | 3,795 | 3,735 | 3,755 | -5 | -0.1 | 178,400 |
| 4/28 | 3,650 | 3,770 | 3,625 | 3,760 | +125 | +3.4 | 416,900 |
| 4/21 | 3,625 | 3,705 | 3,555 | 3,635 | +30 | +0.8 | 414,300 |
| 4/14 | 3,530 | 3,700 | 3,525 | 3,605 | +110 | +3.2 | 491,300 |
| 4/7 | 3,780 | 3,785 | 3,420 | 3,495 | -255 | -6.8 | 591,800 |
| 3/31 | 3,725 | 3,765 | 3,445 | 3,750 | +60 | +1.6 | 1,084,300 |
▶︎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
