6619東証P貸借
業種 電気機器
ダブル・スコープ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,175 (22/09/15) | 1,009 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,554 (23/02/10) | 1,009 (23/05/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,032 | 1,049 | 1,014 | 1,038 | +4 | +0.4 | 1,420,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,029 | 1,062 | 1,012 | 1,034 | +25 | +2.5 | 2,430,900 |
| 5/26 | 1,048 | 1,053 | 1,009 | 1,009 | -40 | -3.8 | 3,131,300 |
| 5/25 | 1,080 | 1,080 | 1,041 | 1,049 | -32 | -3.0 | 2,203,700 |
| 5/24 | 1,073 | 1,103 | 1,065 | 1,081 | +1 | +0.1 | 1,955,900 |
| 5/23 | 1,128 | 1,128 | 1,075 | 1,080 | -37 | -3.3 | 3,156,800 |
| 5/22 | 1,131 | 1,147 | 1,115 | 1,117 | -11 | -1.0 | 1,970,400 |
| 5/19 | 1,136 | 1,136 | 1,108 | 1,128 | -3 | -0.3 | 1,649,300 |
| 5/18 | 1,107 | 1,131 | 1,093 | 1,131 | +24 | +2.2 | 2,460,100 |
| 5/17 | 1,127 | 1,131 | 1,098 | 1,107 | -20 | -1.8 | 2,938,000 |
| 5/16 | 1,175 | 1,183 | 1,118 | 1,127 | -26 | -2.3 | 2,287,800 |
| 5/15 | 1,156 | 1,209 | 1,152 | 1,153 | +2 | +0.2 | 3,663,700 |
| 5/12 | 1,215 | 1,265 | 1,141 | 1,151 | -4 | -0.4 | 10,397,700 |
| 5/11 | 1,153 | 1,164 | 1,143 | 1,155 | -13 | -1.1 | 1,918,100 |
| 5/10 | 1,188 | 1,205 | 1,155 | 1,168 | -9 | -0.8 | 2,531,000 |
| 5/9 | 1,177 | 1,194 | 1,164 | 1,177 | +4 | +0.3 | 2,072,500 |
| 5/8 | 1,104 | 1,182 | 1,103 | 1,173 | +65 | +5.9 | 4,226,900 |
| 5/2 | 1,095 | 1,111 | 1,081 | 1,108 | +7 | +0.6 | 1,918,000 |
| 5/1 | 1,125 | 1,132 | 1,101 | 1,101 | -20 | -1.8 | 1,573,200 |
| 4/28 | 1,128 | 1,133 | 1,105 | 1,121 | +5 | +0.5 | 1,238,100 |
| 4/27 | 1,097 | 1,117 | 1,088 | 1,116 | +10 | +0.9 | 1,648,300 |
| 4/26 | 1,087 | 1,109 | 1,063 | 1,106 | +4 | +0.4 | 3,067,700 |
| 4/25 | 1,138 | 1,139 | 1,095 | 1,102 | -20 | -1.8 | 2,393,600 |
| 4/24 | 1,135 | 1,145 | 1,120 | 1,122 | -14 | -1.2 | 1,757,600 |
| 4/21 | 1,180 | 1,180 | 1,125 | 1,136 | -45 | -3.8 | 3,822,000 |
| 4/20 | 1,174 | 1,203 | 1,174 | 1,181 | -10 | -0.8 | 2,231,000 |
| 4/19 | 1,205 | 1,207 | 1,179 | 1,191 | -15 | -1.2 | 2,396,500 |
| 4/18 | 1,213 | 1,229 | 1,202 | 1,206 | +1 | +0.1 | 2,226,500 |
| 4/17 | 1,240 | 1,258 | 1,197 | 1,205 | -35 | -2.8 | 2,893,300 |
| 4/14 | 1,238 | 1,259 | 1,227 | 1,240 | +12 | +1.0 | 2,622,400 |
| 4/13 | 1,218 | 1,229 | 1,200 | 1,228 | -6 | -0.5 | 3,099,800 |
▶︎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