6490東証P貸借
業種 機械
ＰＩＬＬＡＲ 株価時系列データ
PTS
4,212
円
(10:36)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,285 | 4,365 | 4,140 | 4,195 | -65 | -1.5 | 133,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,670 | 1,740 | 1,605 | 1,627 | -21 | -1.3 | 513,400 |
| 11/27 | 1,489 | 1,670 | 1,480 | 1,648 | +189 | +13.0 | 253,500 |
| 11/20 | 1,484 | 1,541 | 1,429 | 1,459 | -4 | -0.3 | 271,800 |
| 11/13 | 1,564 | 1,600 | 1,441 | 1,463 | -73 | -4.8 | 438,100 |
| 11/6 | 1,423 | 1,536 | 1,392 | 1,536 | +118 | +8.3 | 429,100 |
| 10/30 | 1,469 | 1,487 | 1,396 | 1,418 | -75 | -5.0 | 209,000 |
| 10/23 | 1,523 | 1,546 | 1,468 | 1,493 | -15 | -1.0 | 160,700 |
| 10/16 | 1,576 | 1,578 | 1,502 | 1,508 | -82 | -5.2 | 80,500 |
| 10/9 | 1,576 | 1,600 | 1,539 | 1,590 | +14 | +0.9 | 150,300 |
| 10/2 | 1,592 | 1,647 | 1,564 | 1,576 | -16 | -1.0 | 318,100 |
| 9/25 | 1,589 | 1,643 | 1,570 | 1,592 | -32 | -2.0 | 215,300 |
| 9/18 | 1,571 | 1,635 | 1,523 | 1,624 | +74 | +4.8 | 195,900 |
| 9/11 | 1,450 | 1,557 | 1,450 | 1,550 | +103 | +7.1 | 179,600 |
| 9/4 | 1,425 | 1,514 | 1,418 | 1,447 | +52 | +3.7 | 290,900 |
| 8/28 | 1,431 | 1,446 | 1,372 | 1,395 | -42 | -2.9 | 195,700 |
| 8/21 | 1,527 | 1,531 | 1,417 | 1,437 | -97 | -6.3 | 151,700 |
| 8/14 | 1,471 | 1,555 | 1,471 | 1,534 | +64 | +4.4 | 233,200 |
| 8/7 | 1,467 | 1,536 | 1,441 | 1,470 | +28 | +1.9 | 263,400 |
| 7/31 | 1,491 | 1,554 | 1,402 | 1,442 | -49 | -3.3 | 313,600 |
| 7/22 | 1,508 | 1,545 | 1,480 | 1,491 | 0 | 0.0 | 159,100 |
| 7/17 | 1,415 | 1,520 | 1,395 | 1,491 | +129 | +9.5 | 290,800 |
| 7/10 | 1,358 | 1,429 | 1,354 | 1,362 | -4 | -0.3 | 201,300 |
| 7/3 | 1,408 | 1,447 | 1,323 | 1,366 | -42 | -3.0 | 293,000 |
| 6/26 | 1,394 | 1,415 | 1,359 | 1,408 | +14 | +1.0 | 406,300 |
| 6/19 | 1,360 | 1,407 | 1,301 | 1,394 | +26 | +1.9 | 365,800 |
| 6/12 | 1,490 | 1,499 | 1,358 | 1,368 | -123 | -8.3 | 430,100 |
| 6/5 | 1,429 | 1,541 | 1,413 | 1,491 | +56 | +3.9 | 765,500 |
| 5/29 | 1,416 | 1,519 | 1,390 | 1,435 | +79 | +5.8 | 594,600 |
| 5/22 | 1,394 | 1,462 | 1,351 | 1,356 | -36 | -2.6 | 698,100 |
| 5/15 | 1,340 | 1,411 | 1,262 | 1,392 | +75 | +5.7 | 563,800 |
▶︎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
