！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
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,808 | 1,830 | 1,610 | 1,737 | -53 | -3.0 | 1,346,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,808 | 1,940 | 1,720 | 1,790 | -20 | -1.1 | 1,304,100 |
| 24/02 | 1,788 | 1,958 | 1,651 | 1,810 | -2 | -0.1 | 2,214,400 |
| 24/01 | 1,538 | 1,866 | 1,512 | 1,812 | +270 | +17.5 | 1,611,900 |
| 23/12 | 1,828 | 1,849 | 1,432 | 1,542 | -282 | -15.5 | 1,953,400 |
| 23/11 | 1,460 | 1,832 | 1,450 | 1,824 | +371 | +25.5 | 2,500,400 |
| 23/10 | 1,575 | 1,611 | 1,430 | 1,453 | -139 | -8.7 | 1,451,100 |
| 23/09 | 1,700 | 1,753 | 1,464 | 1,592 | -94 | -5.6 | 2,456,600 |
| 23/08 | 1,339 | 1,753 | 1,256 | 1,686 | +352 | +26.4 | 6,805,000 |
| 23/07 | 1,350 | 1,365 | 1,285 | 1,334 | -7 | -0.5 | 1,599,200 |
| 23/06 | 1,311 | 1,454 | 1,309 | 1,341 | +27 | +2.1 | 1,648,200 |
| 23/05 | 1,400 | 1,478 | 1,228 | 1,314 | -76 | -5.5 | 2,089,400 |
| 23/04 | 1,414 | 1,433 | 1,339 | 1,390 | -18 | -1.3 | 1,643,600 |
| 23/03 | 1,303 | 1,438 | 1,300 | 1,408 | +105 | +8.1 | 2,731,600 |
| 23/02 | 1,155 | 1,308 | 1,131 | 1,303 | +152 | +13.2 | 1,932,700 |
| 23/01 | 1,185 | 1,199 | 1,084 | 1,151 | -40 | -3.4 | 2,255,100 |
| 22/12 | 1,315 | 1,326 | 1,145 | 1,191 | -118 | -9.0 | 2,443,700 |
| 22/11 | 1,280 | 1,352 | 1,256 | 1,309 | +29 | +2.3 | 1,377,700 |
| 22/10 | 1,219 | 1,316 | 1,210 | 1,280 | +41 | +3.3 | 928,500 |
| 22/09 | 1,372 | 1,379 | 1,230 | 1,239 | -140 | -10.2 | 1,075,500 |
| 22/08 | 1,345 | 1,428 | 1,287 | 1,379 | +38 | +2.8 | 2,105,500 |
| 22/07 | 1,272 | 1,360 | 1,241 | 1,341 | +69 | +5.4 | 1,440,600 |
| 22/06 | 1,366 | 1,464 | 1,251 | 1,272 | -105 | -7.6 | 1,810,100 |
| 22/05 | 1,410 | 1,470 | 1,281 | 1,377 | -46 | -3.2 | 1,930,600 |
| 22/04 | 1,450 | 1,508 | 1,343 | 1,423 | -45 | -3.1 | 1,762,300 |
| 22/03 | 1,471 | 1,484 | 1,239 | 1,468 | +3 | +0.2 | 3,475,400 |
| 22/02 | 1,740 | 1,765 | 1,388 | 1,465 | -241 | -14.1 | 3,853,100 |
| 22/01 | 1,968 | 2,028 | 1,628 | 1,706 | -250 | -12.8 | 3,131,400 |
| 21/12 | 1,940 | 2,064 | 1,868 | 1,956 | +16 | +0.8 | 3,329,700 |
| 21/11 | 2,072 | 2,345 | 1,936 | 1,940 | -110 | -5.4 | 6,796,700 |
| 21/10 | 2,012 | 2,081 | 1,881 | 2,050 | +12 | +0.6 | 2,094,000 |
▶︎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