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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 5,480.0 | 5,940.0 | 5,150.0 | 5,210.0 | -210.0 | -3.9 | 10,404,200 |
| 7/12 | 5,620.0 | 5,860.0 | 5,120.0 | 5,420.0 | -190.0 | -3.4 | 17,070,600 |
| 7/5 | 4,725.0 | 5,610.0 | 4,535.0 | 5,610.0 | +920.0 | +19.6 | 12,549,400 |
| 6/28 | 4,670.0 | 4,845.0 | 4,450.0 | 4,690.0 | -50.0 | -1.1 | 8,020,500 |
| 6/21 | 4,890.0 | 5,180.0 | 4,520.0 | 4,740.0 | -80.0 | -1.7 | 19,961,400 |
| 6/14 | 4,375.0 | 4,920.0 | 4,340.0 | 4,820.0 | +445.0 | +10.2 | 13,390,100 |
| 6/7 | 4,300.0 | 4,450.0 | 4,130.0 | 4,375.0 | +75.0 | +1.7 | 8,287,900 |
| 5/31 | 3,795.0 | 4,480.0 | 3,780.0 | 4,300.0 | +505.0 | +13.3 | 16,351,800 |
| 5/24 | 3,850.0 | 3,980.0 | 3,690.0 | 3,795.0 | -55.0 | -1.4 | 10,786,800 |
| 5/17 | 4,485.0 | 4,485.0 | 3,690.0 | 3,850.0 | -425.0 | -9.9 | 19,858,900 |
| 5/10 | 4,245.0 | 4,385.0 | 4,160.0 | 4,275.0 | +170.0 | +4.1 | 7,395,600 |
| 5/2 | 4,085.0 | 4,370.0 | 4,040.0 | 4,105.0 | +90.0 | +2.2 | 6,149,000 |
| 4/26 | 3,935.0 | 4,210.0 | 3,655.0 | 4,015.0 | -70.0 | -1.7 | 19,735,300 |
| 4/19 | 4,190.0 | 4,480.0 | 3,960.0 | 4,085.0 | -230.0 | -5.3 | 14,427,400 |
| 4/12 | 4,595.0 | 4,680.0 | 4,205.0 | 4,315.0 | -170.0 | -3.8 | 14,092,800 |
| 4/5 | 4,260.0 | 4,615.0 | 4,100.0 | 4,485.0 | +295.0 | +7.0 | 20,179,000 |
| 3/29 | 3,745.0 | 4,235.0 | 3,730.0 | 4,190.0 | +375.0 | +9.8 | 11,380,200 |
| 3/22 | 3,600.0 | 3,965.0 | 3,580.0 | 3,815.0 | +245.0 | +6.9 | 9,801,500 |
| 3/15 | 3,800.0 | 4,035.0 | 3,530.0 | 3,570.0 | -650.0 | -15.4 | 18,047,100 |
| 3/8 | 4,765.0 | 4,835.0 | 4,220.0 | 4,220.0 | -355.0 | -7.8 | 13,773,600 |
| 3/1 | 4,900.0 | 4,910.0 | 4,325.0 | 4,575.0 | -265.0 | -5.5 | 11,215,000 |
| 2/22 | 4,750.0 | 4,935.0 | 4,520.0 | 4,840.0 | -120.0 | -2.4 | 13,604,700 |
| 2/16 | 4,285.0 | 5,230.0 | 4,285.0 | 4,960.0 | +860.0 | +21.0 | 24,354,900 |
| 2/9 | 3,950.0 | 4,240.0 | 3,750.0 | 4,100.0 | +230.0 | +5.9 | 13,929,000 |
| 2/2 | 3,715.0 | 3,965.0 | 3,680.0 | 3,870.0 | +85.0 | +2.3 | 12,602,400 |
| 1/26 | 3,450.0 | 3,995.0 | 3,390.0 | 3,785.0 | +455.0 | +13.7 | 23,409,400 |
| 1/19 | 3,295.0 | 3,580.0 | 3,215.0 | 3,330.0 | +40.0 | +1.2 | 17,810,000 |
| 1/12 | 3,005.0 | 3,325.0 | 2,985.0 | 3,290.0 | +334.0 | +11.3 | 10,269,000 |
| 1/5 | 2,858.0 | 3,030.0 | 2,790.0 | 2,956.0 | -109.0 | -3.6 | 5,154,800 |
| 12/29 | 3,170.0 | 3,220.0 | 3,030.0 | 3,065.0 | -110.0 | -3.5 | 8,215,300 |
▶︎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
