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
511
円
取引時間外
(23:39)
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 |
|---|---|
| 1,555 (23/07/31) | 470 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 921 (24/01/04) | 470 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 517 | 532 | 503 | 513 | -3 | -0.6 | 3,168,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,047 | 1,057 | 1,006 | 1,016 | -35 | -3.3 | 5,632,200 |
| 9/22 | 1,126 | 1,136 | 1,031 | 1,051 | -93 | -8.1 | 7,273,300 |
| 9/15 | 1,131 | 1,150 | 1,103 | 1,144 | +2 | +0.2 | 7,091,100 |
| 9/8 | 1,180 | 1,182 | 1,120 | 1,142 | -44 | -3.7 | 9,975,000 |
| 9/1 | 1,135 | 1,211 | 1,122 | 1,186 | +58 | +5.1 | 11,231,100 |
| 8/25 | 1,100 | 1,172 | 1,077 | 1,128 | +15 | +1.4 | 13,014,200 |
| 8/18 | 1,297 | 1,344 | 1,098 | 1,113 | -198 | -15.1 | 34,400,100 |
| 8/10 | 1,385 | 1,385 | 1,291 | 1,311 | -88 | -6.3 | 13,510,700 |
| 8/4 | 1,425 | 1,555 | 1,388 | 1,399 | -14 | -1.0 | 41,161,800 |
| 7/28 | 1,309 | 1,485 | 1,288 | 1,413 | +121 | +9.4 | 32,198,300 |
| 7/21 | 1,316 | 1,358 | 1,277 | 1,292 | -24 | -1.8 | 12,737,300 |
| 7/14 | 1,324 | 1,341 | 1,201 | 1,316 | -9 | -0.7 | 18,620,700 |
| 7/7 | 1,319 | 1,395 | 1,284 | 1,325 | +23 | +1.8 | 22,240,300 |
| 6/30 | 1,220 | 1,315 | 1,188 | 1,302 | +96 | +8.0 | 16,797,700 |
| 6/23 | 1,339 | 1,340 | 1,183 | 1,206 | -103 | -7.9 | 19,150,200 |
| 6/16 | 1,145 | 1,407 | 1,142 | 1,309 | +167 | +14.6 | 35,375,100 |
| 6/9 | 1,095 | 1,162 | 1,078 | 1,142 | +73 | +6.8 | 11,839,900 |
| 6/2 | 1,029 | 1,080 | 1,012 | 1,069 | +60 | +6.0 | 8,328,600 |
| 5/26 | 1,131 | 1,147 | 1,009 | 1,009 | -119 | -10.6 | 12,418,100 |
| 5/19 | 1,156 | 1,209 | 1,093 | 1,128 | -23 | -2.0 | 12,998,900 |
| 5/12 | 1,104 | 1,265 | 1,103 | 1,151 | +43 | +3.9 | 21,146,200 |
| 5/2 | 1,125 | 1,132 | 1,081 | 1,108 | -13 | -1.2 | 3,491,200 |
| 4/28 | 1,135 | 1,145 | 1,063 | 1,121 | -15 | -1.3 | 10,105,300 |
| 4/21 | 1,240 | 1,258 | 1,125 | 1,136 | -104 | -8.4 | 13,569,300 |
| 4/14 | 1,175 | 1,259 | 1,174 | 1,240 | +67 | +5.7 | 14,491,000 |
| 4/7 | 1,268 | 1,347 | 1,168 | 1,173 | -81 | -6.5 | 21,055,400 |
| 3/31 | 1,233 | 1,286 | 1,211 | 1,254 | +20 | +1.6 | 11,307,400 |
| 3/24 | 1,265 | 1,292 | 1,216 | 1,234 | -31 | -2.5 | 10,681,900 |
| 3/17 | 1,281 | 1,302 | 1,194 | 1,265 | -46 | -3.5 | 15,279,100 |
| 3/10 | 1,292 | 1,385 | 1,265 | 1,311 | +26 | +2.0 | 21,421,700 |
▶︎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