！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
330
円
(19:23)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 354 | 372 | 320 | 331 | -29 | -8.1 | 10,618,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,638 | 1,664 | 1,331 | 1,501 | -134 | -8.2 | 20,226,400 |
| 17/03 | 1,858 | 1,884 | 1,608 | 1,635 | -231 | -12.4 | 17,224,700 |
| 17/02 | 1,826 | 1,958 | 1,710 | 1,866 | +32 | +1.7 | 19,082,900 |
| 17/01 | 1,770 | 1,902 | 1,606 | 1,834 | +84 | +4.8 | 14,384,100 |
| 16/12 | 1,938 | 1,938 | 1,592 | 1,750 | -148 | -7.8 | 21,316,400 |
| 16/11 | 1,850 | 2,075 | 1,571 | 1,898 | +18 | +1.0 | 25,471,100 |
| 16/10 | 2,111 | 2,215 | 1,747 | 1,880 | -232 | -11.0 | 23,149,400 |
| 16/09 | 1,600 | 2,296 | 1,557 | 2,112 | +497 | +30.8 | 63,131,000 |
| 16/08 | 2,347 | 2,370 | 1,297 | 1,615 | -749 | -31.7 | 34,768,500 |
| 16/07 | 2,351 | 2,444 | 1,629 | 2,364 | -33 | -1.4 | 32,071,000 |
| 16/06 | 3,285 | 3,360 | 2,339 | 2,397 | -888 | -27.0 | 25,090,200 |
| 16/05 | 2,750 | 3,675 | 2,655 | 3,285 | +435 | +15.3 | 19,034,000 |
| 16/04 | 2,525 | 2,975 | 2,312 | 2,850 | +240 | +9.2 | 17,053,800 |
| 16/03 | 1,847 | 2,860 | 1,787 | 2,610 | +728 | +38.7 | 20,716,200 |
| 16/02 | 2,042 | 2,290 | 1,505 | 1,882 | -125 | -6.2 | 22,439,400 |
| 16/01 | 2,275 | 2,295 | 1,645 | 2,007 | -243 | -10.8 | 19,977,000 |
| 15/12 | 1,757 | 2,250 | 1,725 | 2,250 | +503 | +28.8 | 19,523,200 |
| 15/11 | 1,314 | 1,810 | 1,131 | 1,747 | +405 | +30.2 | 21,589,200 |
| 15/10 | 1,110 | 1,472 | 1,040 | 1,342 | +249 | +22.8 | 21,288,400 |
| 15/09 | 958 | 1,160 | 921 | 1,093 | +115 | +11.8 | 18,614,800 |
| 15/08 | 808 | 1,033 | 756 | 978 | +181 | +22.7 | 18,407,400 |
| 15/07 | 575 | 877 | 515 | 797 | +220 | +38.1 | 20,711,800 |
| 15/06 | 530 | 712 | 517 | 577 | +48 | +9.1 | 16,874,800 |
| 15/05 | 426 | 554 | 416 | 529 | +103 | +24.2 | 8,491,400 |
| 15/04 | 412 | 450 | 410 | 426 | +14 | +3.4 | 1,636,200 |
| 15/03 | 460 | 487 | 402 | 412 | -49 | -10.6 | 5,272,600 |
| 15/02 | 360 | 464 | 359 | 461 | +103 | +28.8 | 5,218,800 |
| 15/01 | 352 | 407 | 335 | 358 | +7 | +2.0 | 4,224,600 |
| 14/12 | 318 | 394 | 301 | 351 | +34 | +10.7 | 3,658,600 |
| 14/11 | 348 | 359 | 310 | 317 | -16 | -4.8 | 1,020,000 |
▶︎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
