6525東証P信用
業種 電気機器
ＫＯＫＵＳＡＩ ＥＬＥＣＴＲＩＣ 株価時系列データ
PTS
2,865
円
(23:54)
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) | 2,067.5 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,940.0 (24/07/17) | 2,067.5 (24/12/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,835.0 | 2,909.5 | 2,793.0 | 2,857.0 | +122.0 | +4.5 | 4,773,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,120.0 | 2,148.0 | 2,092.0 | 2,117.0 | +16.5 | +0.8 | 2,947,900 |
| 12/24 | 2,133.0 | 2,159.0 | 2,080.0 | 2,100.5 | -33.5 | -1.6 | 2,903,600 |
| 12/23 | 2,130.0 | 2,146.0 | 2,067.5 | 2,134.0 | +20.5 | +1.0 | 3,278,500 |
| 12/20 | 2,166.5 | 2,201.0 | 2,097.5 | 2,113.5 | -6.5 | -0.3 | 4,357,000 |
| 12/19 | 2,140.0 | 2,167.5 | 2,103.0 | 2,120.0 | -150.0 | -6.6 | 5,297,200 |
| 12/18 | 2,160.0 | 2,306.5 | 2,150.0 | 2,270.0 | +127.0 | +5.9 | 5,164,200 |
| 12/17 | 2,125.0 | 2,204.5 | 2,119.5 | 2,143.0 | +44.0 | +2.1 | 3,393,800 |
| 12/16 | 2,133.0 | 2,152.0 | 2,095.0 | 2,099.0 | -33.5 | -1.6 | 2,268,200 |
| 12/13 | 2,196.5 | 2,206.5 | 2,131.5 | 2,132.5 | -84.5 | -3.8 | 2,714,900 |
| 12/12 | 2,300.0 | 2,304.5 | 2,216.5 | 2,217.0 | -41.0 | -1.8 | 2,919,800 |
| 12/11 | 2,280.0 | 2,289.0 | 2,215.0 | 2,258.0 | -51.0 | -2.2 | 2,168,500 |
| 12/10 | 2,279.5 | 2,328.5 | 2,256.0 | 2,309.0 | +30.5 | +1.3 | 2,649,400 |
| 12/9 | 2,295.0 | 2,303.0 | 2,218.0 | 2,278.5 | -9.0 | -0.4 | 2,548,700 |
| 12/6 | 2,331.0 | 2,353.5 | 2,210.0 | 2,287.5 | -68.0 | -2.9 | 5,411,000 |
| 12/5 | 2,502.0 | 2,519.5 | 2,346.0 | 2,355.5 | -103.5 | -4.2 | 4,272,800 |
| 12/4 | 2,577.0 | 2,611.5 | 2,424.0 | 2,459.0 | -116.0 | -4.5 | 4,981,900 |
| 12/3 | 2,590.0 | 2,653.0 | 2,561.0 | 2,575.0 | +75.0 | +3.0 | 4,960,500 |
| 12/2 | 2,486.0 | 2,537.0 | 2,449.5 | 2,500.0 | +20.0 | +0.8 | 2,974,000 |
| 11/29 | 2,421.0 | 2,513.5 | 2,416.0 | 2,480.0 | +12.0 | +0.5 | 5,808,900 |
| 11/28 | 2,130.0 | 2,691.0 | 2,123.5 | 2,468.0 | +277.0 | +12.6 | 13,885,400 |
| 11/27 | 2,128.0 | 2,211.0 | 2,124.0 | 2,191.0 | +70.5 | +3.3 | 4,071,400 |
| 11/26 | 2,190.5 | 2,198.0 | 2,087.5 | 2,120.5 | -70.0 | -3.2 | 4,189,800 |
| 11/25 | 2,239.5 | 2,242.0 | 2,182.0 | 2,190.5 | -20.0 | -0.9 | 6,410,600 |
| 11/22 | 2,230.0 | 2,273.5 | 2,202.0 | 2,210.5 | +15.5 | +0.7 | 3,838,800 |
| 11/21 | 2,277.0 | 2,293.5 | 2,191.0 | 2,195.0 | -82.0 | -3.6 | 5,905,200 |
| 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 |
▶︎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
