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 |
|---|---|
| 2,958 (24/11/12) | 1,326 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,958 (24/11/12) | 1,326 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,944 | 2,947 | 2,944 | 2,944 | 0 | 0.0 | 1,987,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,399 | 2,958 | 2,399 | 2,944 | +945 | +47.3 | 5,248,800 |
| 11/8 | 1,529 | 1,999 | 1,519 | 1,999 | +462 | +30.1 | 282,300 |
| 11/1 | 1,499 | 1,610 | 1,480 | 1,537 | +48 | +3.2 | 544,400 |
| 10/25 | 1,553 | 1,565 | 1,480 | 1,489 | -58 | -3.8 | 137,700 |
| 10/18 | 1,600 | 1,614 | 1,537 | 1,547 | -41 | -2.6 | 101,400 |
| 10/11 | 1,673 | 1,685 | 1,588 | 1,588 | -45 | -2.8 | 277,300 |
| 10/4 | 1,589 | 1,645 | 1,561 | 1,633 | -48 | -2.9 | 412,800 |
| 9/27 | 1,616 | 1,694 | 1,563 | 1,681 | +101 | +6.4 | 285,500 |
| 9/20 | 1,518 | 1,594 | 1,459 | 1,580 | +84 | +5.6 | 367,000 |
| 9/13 | 1,496 | 1,574 | 1,440 | 1,496 | -80 | -5.1 | 386,300 |
| 9/6 | 1,790 | 1,790 | 1,552 | 1,576 | -166 | -9.5 | 452,100 |
| 8/30 | 1,797 | 1,819 | 1,680 | 1,742 | -83 | -4.6 | 432,600 |
| 8/23 | 1,865 | 1,936 | 1,797 | 1,825 | -49 | -2.6 | 353,300 |
| 8/16 | 1,573 | 1,874 | 1,573 | 1,874 | +286 | +18.0 | 385,900 |
| 8/9 | 1,603 | 1,695 | 1,326 | 1,588 | -135 | -7.8 | 989,100 |
| 8/2 | 2,003 | 2,062 | 1,701 | 1,723 | -250 | -12.7 | 915,300 |
| 7/26 | 2,119 | 2,156 | 1,961 | 1,973 | -142 | -6.7 | 417,500 |
| 7/19 | 2,235 | 2,276 | 2,082 | 2,115 | -74 | -3.4 | 295,900 |
| 7/12 | 2,152 | 2,270 | 2,134 | 2,189 | +35 | +1.6 | 481,600 |
| 7/5 | 2,130 | 2,216 | 2,109 | 2,154 | +50 | +2.4 | 614,300 |
| 6/28 | 1,976 | 2,109 | 1,972 | 2,104 | +131 | +6.6 | 393,800 |
| 6/21 | 2,071 | 2,147 | 1,952 | 1,973 | -97 | -4.7 | 702,400 |
| 6/14 | 1,950 | 2,083 | 1,935 | 2,070 | +108 | +5.5 | 476,800 |
| 6/7 | 2,011 | 2,049 | 1,948 | 1,962 | -33 | -1.7 | 450,500 |
| 5/31 | 2,104 | 2,140 | 1,888 | 1,995 | -99 | -4.7 | 536,800 |
| 5/24 | 2,142 | 2,183 | 2,048 | 2,094 | -48 | -2.2 | 492,000 |
| 5/17 | 2,080 | 2,160 | 1,938 | 2,142 | +392 | +22.4 | 1,480,200 |
| 5/10 | 1,738 | 1,813 | 1,723 | 1,750 | +29 | +1.7 | 225,500 |
| 5/2 | 1,770 | 1,782 | 1,717 | 1,721 | -16 | -0.9 | 127,600 |
| 4/26 | 1,709 | 1,755 | 1,665 | 1,737 | +46 | +2.7 | 219,400 |
▶︎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
