！決算発表予定日 2025/03/13
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
ー
円
(ー)
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 |
|---|---|
| 783 (24/02/26) | 240 (25/02/03) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 921 (24/01/04) | 240 (25/02/03) |
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 | 258 | 264 | 256 | 258 | +1 | +0.4 | 496,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 964 | 966 | 880 | 880 | -92 | -9.5 | 9,326,400 |
| 12/15 | 978 | 1,021 | 934 | 972 | +5 | +0.5 | 12,255,000 |
| 12/8 | 914 | 1,014 | 910 | 967 | +64 | +7.1 | 16,039,700 |
| 12/1 | 913 | 938 | 876 | 903 | -6 | -0.7 | 7,776,500 |
| 11/24 | 935 | 982 | 894 | 909 | -22 | -2.4 | 9,447,600 |
| 11/17 | 888 | 962 | 791 | 931 | +50 | +5.7 | 13,415,900 |
| 11/10 | 900 | 923 | 867 | 881 | +3 | +0.3 | 7,281,700 |
| 11/2 | 892 | 898 | 841 | 878 | -11 | -1.2 | 7,533,800 |
| 10/27 | 975 | 976 | 867 | 889 | -97 | -9.8 | 10,877,400 |
| 10/20 | 986 | 1,011 | 973 | 986 | -11 | -1.1 | 5,278,900 |
| 10/13 | 984 | 1,049 | 976 | 997 | +24 | +2.5 | 8,346,200 |
| 10/6 | 1,019 | 1,055 | 930 | 973 | -43 | -4.2 | 11,712,500 |
| 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 |
▶︎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
