！決算発表予定日 2024/05/10
6640東証P貸借
業種 電気機器
Ｉ－ＰＥＸ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,958 (24/02/26) | 1,228 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958 (24/02/26) | 1,512 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9 | 54,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9 | 19,500 |
| 4/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3 | 46,200 |
| 4/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7 | 86,100 |
| 4/15 | 1,776 | 1,828 | 1,750 | 1,816 | +21 | +1.2 | 107,600 |
| 4/12 | 1,725 | 1,803 | 1,724 | 1,795 | +85 | +5.0 | 91,500 |
| 4/11 | 1,665 | 1,717 | 1,655 | 1,710 | +27 | +1.6 | 65,600 |
| 4/10 | 1,634 | 1,696 | 1,619 | 1,683 | +42 | +2.6 | 87,000 |
| 4/9 | 1,630 | 1,645 | 1,618 | 1,641 | -14 | -0.9 | 89,500 |
| 4/8 | 1,631 | 1,665 | 1,619 | 1,655 | +27 | +1.7 | 74,600 |
| 4/5 | 1,640 | 1,646 | 1,610 | 1,628 | -67 | -4.0 | 115,700 |
| 4/4 | 1,705 | 1,734 | 1,682 | 1,695 | +5 | +0.3 | 61,000 |
| 4/3 | 1,711 | 1,720 | 1,690 | 1,690 | -21 | -1.2 | 56,600 |
| 4/2 | 1,775 | 1,775 | 1,711 | 1,711 | -64 | -3.6 | 78,300 |
| 4/1 | 1,808 | 1,824 | 1,775 | 1,775 | -15 | -0.8 | 37,700 |
| 3/29 | 1,815 | 1,828 | 1,790 | 1,790 | -25 | -1.4 | 50,900 |
| 3/28 | 1,825 | 1,849 | 1,801 | 1,815 | -12 | -0.7 | 42,600 |
| 3/27 | 1,837 | 1,838 | 1,801 | 1,827 | -10 | -0.5 | 55,400 |
| 3/26 | 1,793 | 1,839 | 1,793 | 1,837 | +34 | +1.9 | 41,500 |
| 3/25 | 1,826 | 1,845 | 1,800 | 1,803 | -24 | -1.3 | 39,800 |
| 3/22 | 1,810 | 1,854 | 1,790 | 1,827 | +17 | +0.9 | 70,800 |
| 3/21 | 1,800 | 1,836 | 1,792 | 1,810 | +15 | +0.8 | 54,200 |
| 3/19 | 1,798 | 1,804 | 1,760 | 1,795 | +26 | +1.5 | 55,300 |
| 3/18 | 1,720 | 1,780 | 1,720 | 1,769 | +36 | +2.1 | 56,400 |
| 3/15 | 1,736 | 1,753 | 1,721 | 1,733 | -21 | -1.2 | 49,800 |
| 3/14 | 1,787 | 1,787 | 1,735 | 1,754 | 0 | 0.0 | 38,000 |
| 3/13 | 1,824 | 1,827 | 1,754 | 1,754 | -40 | -2.2 | 47,000 |
| 3/12 | 1,767 | 1,798 | 1,745 | 1,794 | +3 | +0.2 | 51,000 |
| 3/11 | 1,828 | 1,832 | 1,776 | 1,791 | -77 | -4.1 | 71,400 |
| 3/8 | 1,860 | 1,905 | 1,838 | 1,868 | +30 | +1.6 | 151,300 |
| 3/7 | 1,920 | 1,940 | 1,835 | 1,838 | -72 | -3.8 | 91,700 |
▶︎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