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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,145 | 3,285 | 3,025 | 3,140 | -85 | -2.6 | 811,600 |
| 1/21 | 3,505 | 3,630 | 3,165 | 3,225 | -280 | -8.0 | 1,220,000 |
| 1/14 | 3,420 | 3,635 | 3,400 | 3,505 | +20 | +0.6 | 901,200 |
| 1/7 | 3,785 | 3,850 | 3,415 | 3,485 | -235 | -6.3 | 832,600 |
| 12/30 | 3,520 | 3,760 | 3,450 | 3,720 | +245 | +7.1 | 882,900 |
| 12/24 | 3,300 | 3,500 | 3,150 | 3,475 | +160 | +4.8 | 855,100 |
| 12/17 | 3,420 | 3,480 | 3,245 | 3,315 | -30 | -0.9 | 794,200 |
| 12/10 | 3,140 | 3,460 | 3,090 | 3,345 | +215 | +6.9 | 1,004,800 |
| 12/3 | 3,130 | 3,350 | 2,994 | 3,130 | -5 | -0.2 | 1,261,500 |
| 11/26 | 3,280 | 3,300 | 3,075 | 3,135 | -145 | -4.4 | 1,550,800 |
| 11/19 | 3,000 | 3,315 | 2,953 | 3,280 | +315 | +10.6 | 1,605,300 |
| 11/12 | 2,835 | 3,030 | 2,729 | 2,965 | +123 | +4.3 | 1,421,800 |
| 11/5 | 2,839 | 2,966 | 2,807 | 2,842 | +72 | +2.6 | 914,500 |
| 10/29 | 2,568 | 2,841 | 2,553 | 2,770 | +174 | +6.7 | 808,600 |
| 10/22 | 2,561 | 2,719 | 2,516 | 2,596 | +85 | +3.4 | 594,900 |
| 10/15 | 2,486 | 2,511 | 2,377 | 2,511 | +35 | +1.4 | 622,300 |
| 10/8 | 2,672 | 2,702 | 2,441 | 2,476 | -170 | -6.4 | 628,600 |
| 10/1 | 2,940 | 2,985 | 2,581 | 2,646 | -250 | -8.6 | 824,300 |
| 9/24 | 2,834 | 2,914 | 2,700 | 2,896 | +51 | +1.8 | 623,500 |
| 9/17 | 2,945 | 3,110 | 2,845 | 2,845 | -93 | -3.2 | 1,236,000 |
| 9/10 | 2,630 | 2,949 | 2,554 | 2,938 | +311 | +11.8 | 965,400 |
| 9/3 | 2,545 | 2,631 | 2,531 | 2,627 | +52 | +2.0 | 436,200 |
| 8/27 | 2,394 | 2,594 | 2,369 | 2,575 | +239 | +10.2 | 508,300 |
| 8/20 | 2,693 | 2,701 | 2,301 | 2,336 | -355 | -13.2 | 689,300 |
| 8/13 | 2,499 | 2,714 | 2,428 | 2,691 | +406 | +17.8 | 1,029,100 |
| 8/6 | 2,240 | 2,316 | 2,206 | 2,285 | +34 | +1.5 | 439,300 |
| 7/30 | 2,317 | 2,349 | 2,230 | 2,251 | -29 | -1.3 | 448,400 |
| 7/21 | 2,283 | 2,352 | 2,254 | 2,280 | -2 | -0.1 | 322,400 |
| 7/16 | 2,307 | 2,340 | 2,260 | 2,282 | +49 | +2.2 | 422,600 |
| 7/9 | 2,260 | 2,333 | 2,191 | 2,233 | -14 | -0.6 | 563,700 |
▶︎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
