！決算発表予定日 2024/12/12
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
PTS
317
円
(15:42)
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 |
|---|---|
| 1,021 (23/12/14) | 320 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 921 (24/01/04) | 320 (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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 332 | 332 | 321 | 323 | -8 | -2.4 | 751,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,003 | 1,003 | 986 | 1,001 | +9 | +0.9 | 722,600 |
| 10/17 | 1,000 | 1,011 | 984 | 992 | +16 | +1.6 | 995,300 |
| 10/16 | 986 | 1,004 | 973 | 976 | -21 | -2.1 | 1,323,300 |
| 10/13 | 1,030 | 1,033 | 990 | 997 | -52 | -5.0 | 2,875,700 |
| 10/12 | 1,010 | 1,049 | 1,004 | 1,049 | +38 | +3.8 | 2,417,400 |
| 10/11 | 1,003 | 1,018 | 992 | 1,011 | +23 | +2.3 | 1,615,900 |
| 10/10 | 984 | 1,008 | 976 | 988 | +15 | +1.5 | 1,437,200 |
| 10/6 | 968 | 980 | 945 | 973 | +13 | +1.4 | 1,448,400 |
| 10/5 | 960 | 973 | 930 | 960 | +7 | +0.7 | 2,458,100 |
| 10/4 | 963 | 974 | 946 | 953 | -30 | -3.1 | 2,945,200 |
| 10/3 | 1,010 | 1,020 | 976 | 983 | -35 | -3.4 | 3,011,200 |
| 10/2 | 1,019 | 1,055 | 1,014 | 1,018 | +2 | +0.2 | 1,849,600 |
| 9/29 | 1,021 | 1,035 | 1,011 | 1,016 | 0 | 0.0 | 1,140,300 |
| 9/28 | 1,028 | 1,033 | 1,006 | 1,016 | -18 | -1.7 | 1,272,200 |
| 9/27 | 1,011 | 1,040 | 1,011 | 1,034 | +10 | +1.0 | 1,041,400 |
| 9/26 | 1,040 | 1,044 | 1,023 | 1,024 | -22 | -2.1 | 1,259,000 |
| 9/25 | 1,047 | 1,057 | 1,040 | 1,046 | -5 | -0.5 | 919,300 |
| 9/22 | 1,042 | 1,061 | 1,031 | 1,051 | -11 | -1.0 | 1,268,200 |
| 9/21 | 1,077 | 1,092 | 1,048 | 1,062 | -26 | -2.4 | 2,053,800 |
| 9/20 | 1,123 | 1,130 | 1,088 | 1,088 | -34 | -3.0 | 1,844,900 |
| 9/19 | 1,126 | 1,136 | 1,103 | 1,122 | -22 | -1.9 | 2,106,400 |
| 9/15 | 1,133 | 1,150 | 1,124 | 1,144 | +23 | +2.1 | 1,423,500 |
| 9/14 | 1,112 | 1,130 | 1,109 | 1,121 | +11 | +1.0 | 1,096,100 |
| 9/13 | 1,114 | 1,121 | 1,103 | 1,110 | -12 | -1.1 | 1,540,700 |
| 9/12 | 1,130 | 1,134 | 1,113 | 1,122 | +3 | +0.3 | 1,224,100 |
| 9/11 | 1,131 | 1,137 | 1,106 | 1,119 | -23 | -2.0 | 1,806,700 |
| 9/8 | 1,124 | 1,149 | 1,120 | 1,142 | +14 | +1.2 | 1,676,800 |
| 9/7 | 1,140 | 1,147 | 1,127 | 1,128 | -27 | -2.3 | 2,241,300 |
| 9/6 | 1,166 | 1,174 | 1,148 | 1,155 | -18 | -1.5 | 2,010,800 |
| 9/5 | 1,163 | 1,177 | 1,148 | 1,173 | +4 | +0.3 | 1,707,700 |
▶︎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
