！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 | 1,770 | 1,782 | 1,717 | 1,721 | -16 | -0.9 | 165,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,709 | 1,755 | 1,665 | 1,737 | +46 | +2.7 | 219,400 |
| 4/19 | 1,776 | 1,830 | 1,664 | 1,691 | -104 | -5.8 | 314,000 |
| 4/12 | 1,631 | 1,803 | 1,618 | 1,795 | +167 | +10.3 | 408,200 |
| 4/5 | 1,808 | 1,824 | 1,610 | 1,628 | -162 | -9.1 | 349,300 |
| 3/29 | 1,826 | 1,849 | 1,790 | 1,790 | -37 | -2.0 | 230,200 |
| 3/22 | 1,720 | 1,854 | 1,720 | 1,827 | +94 | +5.4 | 236,700 |
| 3/15 | 1,828 | 1,832 | 1,721 | 1,733 | -135 | -7.2 | 257,200 |
| 3/8 | 1,801 | 1,940 | 1,722 | 1,868 | +92 | +5.2 | 526,400 |
| 3/1 | 1,909 | 1,958 | 1,770 | 1,776 | -133 | -7.0 | 420,600 |
| 2/22 | 1,737 | 1,909 | 1,703 | 1,909 | +180 | +10.4 | 514,100 |
| 2/16 | 1,850 | 1,890 | 1,651 | 1,729 | -60 | -3.4 | 788,900 |
| 2/9 | 1,796 | 1,825 | 1,700 | 1,789 | -11 | -0.6 | 459,600 |
| 2/2 | 1,764 | 1,838 | 1,764 | 1,800 | +37 | +2.1 | 307,800 |
| 1/26 | 1,730 | 1,866 | 1,720 | 1,763 | +35 | +2.0 | 546,200 |
| 1/19 | 1,660 | 1,728 | 1,633 | 1,728 | +68 | +4.1 | 374,100 |
| 1/12 | 1,591 | 1,677 | 1,589 | 1,660 | +113 | +7.3 | 338,900 |
| 1/5 | 1,538 | 1,586 | 1,512 | 1,547 | +5 | +0.3 | 129,700 |
| 12/29 | 1,470 | 1,547 | 1,456 | 1,542 | +75 | +5.1 | 264,900 |
| 12/22 | 1,445 | 1,509 | 1,437 | 1,467 | -8 | -0.5 | 252,600 |
| 12/15 | 1,545 | 1,580 | 1,432 | 1,475 | -67 | -4.4 | 534,800 |
| 12/8 | 1,828 | 1,849 | 1,537 | 1,542 | -266 | -14.7 | 804,000 |
| 12/1 | 1,740 | 1,840 | 1,714 | 1,808 | +90 | +5.2 | 684,600 |
| 11/24 | 1,629 | 1,769 | 1,629 | 1,718 | +89 | +5.5 | 508,300 |
| 11/17 | 1,704 | 1,713 | 1,578 | 1,629 | -57 | -3.4 | 481,600 |
| 11/10 | 1,499 | 1,714 | 1,450 | 1,686 | +216 | +14.7 | 841,300 |
| 11/2 | 1,475 | 1,485 | 1,430 | 1,470 | -27 | -1.8 | 225,600 |
| 10/27 | 1,525 | 1,537 | 1,448 | 1,497 | -28 | -1.8 | 404,600 |
| 10/20 | 1,473 | 1,540 | 1,464 | 1,525 | +19 | +1.3 | 221,700 |
| 10/13 | 1,534 | 1,547 | 1,504 | 1,506 | -19 | -1.3 | 178,000 |
| 10/6 | 1,575 | 1,611 | 1,466 | 1,525 | -67 | -4.2 | 502,900 |
▶︎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