6640東証P貸借
業種 電気機器
Ｉ－ＰＥＸ 株価時系列データ
PTS
2,943.2
円
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,944 | 2,946 | 2,943 | 2,944 | 0 | 0.0 | 1,476,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,423 | 2,515 | 2,261 | 2,484 | +45 | +1.9 | 3,541,900 |
| 9/13 | 2,238 | 2,549 | 2,210 | 2,439 | +207 | +9.3 | 3,752,000 |
| 9/6 | 2,092 | 2,263 | 2,077 | 2,232 | +122 | +5.8 | 3,477,800 |
| 8/30 | 1,920 | 2,114 | 1,818 | 2,110 | +181 | +9.4 | 3,569,500 |
| 8/23 | 1,585 | 1,933 | 1,557 | 1,929 | +377 | +24.3 | 2,684,400 |
| 8/16 | 1,463 | 1,600 | 1,455 | 1,552 | +87 | +5.9 | 1,735,100 |
| 8/9 | 1,281 | 1,469 | 1,156 | 1,465 | +169 | +13.0 | 1,487,400 |
| 8/2 | 1,362 | 1,363 | 1,279 | 1,296 | -66 | -4.9 | 394,700 |
| 7/26 | 1,237 | 1,429 | 1,223 | 1,362 | +124 | +10.0 | 646,100 |
| 7/19 | 1,266 | 1,269 | 1,207 | 1,238 | -32 | -2.5 | 378,100 |
| 7/12 | 1,310 | 1,317 | 1,262 | 1,270 | -26 | -2.0 | 463,500 |
| 7/5 | 1,296 | 1,382 | 1,250 | 1,296 | +49 | +3.9 | 956,800 |
| 6/28 | 1,200 | 1,280 | 1,170 | 1,247 | +12 | +1.0 | 644,900 |
| 6/21 | 1,344 | 1,345 | 1,221 | 1,235 | -109 | -8.1 | 646,700 |
| 6/14 | 1,389 | 1,450 | 1,326 | 1,344 | -45 | -3.2 | 473,900 |
| 6/7 | 1,391 | 1,476 | 1,328 | 1,389 | -29 | -2.1 | 1,295,700 |
| 5/31 | 1,429 | 1,450 | 1,340 | 1,418 | +48 | +3.5 | 939,500 |
| 5/24 | 1,122 | 1,475 | 1,122 | 1,370 | +234 | +20.6 | 2,313,500 |
| 5/17 | 1,040 | 1,144 | 983 | 1,136 | +90 | +8.6 | 580,500 |
| 5/10 | 1,152 | 1,152 | 1,035 | 1,046 | -89 | -7.8 | 291,200 |
| 4/26 | 1,206 | 1,210 | 1,122 | 1,135 | -58 | -4.9 | 324,900 |
| 4/19 | 1,144 | 1,194 | 1,132 | 1,193 | +69 | +6.1 | 305,100 |
| 4/12 | 1,165 | 1,171 | 1,113 | 1,124 | -36 | -3.1 | 266,900 |
| 4/5 | 1,053 | 1,170 | 1,053 | 1,160 | +114 | +10.9 | 537,600 |
| 3/29 | 1,045 | 1,080 | 1,015 | 1,046 | -29 | -2.7 | 389,700 |
| 3/22 | 1,040 | 1,077 | 1,030 | 1,075 | +38 | +3.7 | 242,700 |
| 3/15 | 1,007 | 1,067 | 1,003 | 1,037 | +42 | +4.2 | 422,800 |
| 3/8 | 1,028 | 1,055 | 994 | 995 | -26 | -2.6 | 666,800 |
| 3/1 | 1,023 | 1,088 | 1,008 | 1,021 | ー | ー | 941,200 |
▶︎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
