6525東証P信用
業種 電気機器
ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ 株価時系列データ
PTS
2,218
円
(23:53)
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 |
|---|---|
| 5,940.0 (24/07/17) | 2,265.0 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,940.0 (24/07/17) | 2,265.0 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,277.0 | 2,293.5 | 2,191.0 | 2,195.0 | -82.0 | -3.6 | 5,905,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,300.0 | 2,321.5 | 2,265.0 | 2,277.0 | -64.5 | -2.8 | 5,331,700 |
| 11/19 | 2,380.0 | 2,417.0 | 2,333.0 | 2,341.5 | -66.5 | -2.8 | 4,085,200 |
| 11/18 | 2,417.0 | 2,467.0 | 2,396.0 | 2,408.0 | -82.0 | -3.3 | 2,861,000 |
| 11/15 | 2,417.0 | 2,534.0 | 2,415.5 | 2,490.0 | +101.0 | +4.2 | 3,660,300 |
| 11/14 | 2,480.0 | 2,537.0 | 2,389.0 | 2,389.0 | -118.0 | -4.7 | 5,926,200 |
| 11/13 | 2,735.0 | 2,735.5 | 2,507.0 | 2,507.0 | -238.0 | -8.7 | 8,459,700 |
| 11/12 | 2,658.0 | 2,759.5 | 2,632.5 | 2,745.0 | -208.0 | -7.0 | 9,728,300 |
| 11/11 | 3,050.0 | 3,163.0 | 2,933.0 | 2,953.0 | -66.0 | -2.2 | 7,000,400 |
| 11/8 | 2,991.5 | 3,045.0 | 2,974.5 | 3,019.0 | +50.5 | +1.7 | 2,966,000 |
| 11/7 | 2,964.0 | 3,017.0 | 2,903.5 | 2,968.5 | +16.5 | +0.6 | 3,094,800 |
| 11/6 | 2,935.0 | 2,997.0 | 2,910.5 | 2,952.0 | +19.5 | +0.7 | 2,372,300 |
| 11/5 | 2,833.0 | 2,979.0 | 2,825.0 | 2,932.5 | +167.5 | +6.1 | 2,991,600 |
| 11/1 | 2,804.0 | 2,829.0 | 2,765.0 | 2,765.0 | -139.0 | -4.8 | 2,145,300 |
| 10/31 | 2,864.0 | 2,913.0 | 2,851.0 | 2,904.0 | -43.0 | -1.5 | 2,255,500 |
| 10/30 | 2,880.0 | 2,967.0 | 2,864.0 | 2,947.0 | +87.0 | +3.0 | 6,167,100 |
| 10/29 | 2,820.0 | 2,888.0 | 2,818.0 | 2,860.0 | -9.0 | -0.3 | 1,296,200 |
| 10/28 | 2,792.0 | 2,891.0 | 2,753.0 | 2,869.0 | +127.0 | +4.6 | 2,332,000 |
| 10/25 | 2,731.0 | 2,759.0 | 2,718.0 | 2,742.0 | -45.0 | -1.6 | 2,445,500 |
| 10/24 | 2,797.0 | 2,895.0 | 2,786.0 | 2,787.0 | -30.0 | -1.1 | 2,840,700 |
| 10/23 | 2,860.0 | 2,863.0 | 2,801.0 | 2,817.0 | -61.0 | -2.1 | 2,031,300 |
| 10/22 | 2,969.0 | 2,998.0 | 2,874.0 | 2,878.0 | -92.0 | -3.1 | 1,949,300 |
| 10/21 | 2,922.0 | 2,976.0 | 2,894.0 | 2,970.0 | +48.0 | +1.6 | 2,150,600 |
| 10/18 | 2,930.0 | 2,962.0 | 2,841.0 | 2,922.0 | -14.0 | -0.5 | 3,728,000 |
| 10/17 | 3,020.0 | 3,020.0 | 2,864.0 | 2,936.0 | -79.0 | -2.6 | 5,607,600 |
| 10/16 | 3,115.0 | 3,135.0 | 2,990.0 | 3,015.0 | -310.0 | -9.3 | 4,950,800 |
| 10/15 | 3,235.0 | 3,390.0 | 3,220.0 | 3,325.0 | +160.0 | +5.1 | 2,945,200 |
| 10/11 | 3,180.0 | 3,225.0 | 3,145.0 | 3,165.0 | -55.0 | -1.7 | 1,522,200 |
| 10/10 | 3,270.0 | 3,315.0 | 3,205.0 | 3,220.0 | -35.0 | -1.1 | 1,138,800 |
| 10/9 | 3,280.0 | 3,285.0 | 3,205.0 | 3,255.0 | +30.0 | +0.9 | 1,668,000 |
| 10/8 | 3,305.0 | 3,345.0 | 3,185.0 | 3,225.0 | -55.0 | -1.7 | 1,762,100 |
▶︎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
