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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,630 | 1,644 | 1,464 | 1,500 | -137 | -8.4 | 681,300 |
| 9/15 | 1,671 | 1,683 | 1,607 | 1,637 | -22 | -1.3 | 359,500 |
| 9/8 | 1,750 | 1,753 | 1,645 | 1,659 | -63 | -3.7 | 542,000 |
| 9/1 | 1,710 | 1,727 | 1,612 | 1,722 | +10 | +0.6 | 1,374,400 |
| 8/25 | 1,345 | 1,753 | 1,345 | 1,712 | +362 | +26.8 | 4,643,500 |
| 8/18 | 1,375 | 1,407 | 1,346 | 1,350 | -22 | -1.6 | 314,700 |
| 8/10 | 1,266 | 1,378 | 1,256 | 1,372 | +101 | +8.0 | 389,600 |
| 8/4 | 1,323 | 1,340 | 1,266 | 1,271 | -34 | -2.6 | 329,800 |
| 7/28 | 1,313 | 1,328 | 1,287 | 1,305 | +2 | +0.2 | 638,600 |
| 7/21 | 1,304 | 1,347 | 1,294 | 1,303 | +9 | +0.7 | 212,300 |
| 7/14 | 1,320 | 1,340 | 1,285 | 1,294 | -30 | -2.3 | 337,500 |
| 7/7 | 1,350 | 1,365 | 1,320 | 1,324 | -17 | -1.3 | 347,800 |
| 6/30 | 1,361 | 1,378 | 1,331 | 1,341 | -18 | -1.3 | 267,200 |
| 6/23 | 1,400 | 1,403 | 1,350 | 1,359 | -44 | -3.1 | 248,500 |
| 6/16 | 1,390 | 1,454 | 1,381 | 1,403 | +13 | +0.9 | 513,300 |
| 6/9 | 1,390 | 1,396 | 1,363 | 1,390 | +15 | +1.1 | 412,500 |
| 6/2 | 1,331 | 1,384 | 1,308 | 1,375 | +74 | +5.7 | 458,100 |
| 5/26 | 1,290 | 1,315 | 1,261 | 1,301 | +5 | +0.4 | 301,000 |
| 5/19 | 1,236 | 1,324 | 1,228 | 1,296 | +57 | +4.6 | 633,500 |
| 5/12 | 1,431 | 1,478 | 1,231 | 1,239 | -187 | -13.1 | 733,800 |
| 5/2 | 1,400 | 1,431 | 1,399 | 1,426 | +36 | +2.6 | 169,700 |
| 4/28 | 1,395 | 1,429 | 1,364 | 1,390 | +3 | +0.2 | 357,600 |
| 4/21 | 1,369 | 1,402 | 1,354 | 1,387 | +12 | +0.9 | 229,200 |
| 4/14 | 1,360 | 1,433 | 1,354 | 1,375 | +21 | +1.6 | 548,200 |
| 4/7 | 1,414 | 1,431 | 1,339 | 1,354 | -54 | -3.8 | 508,600 |
| 3/31 | 1,362 | 1,415 | 1,311 | 1,408 | +43 | +3.2 | 480,000 |
| 3/24 | 1,393 | 1,404 | 1,365 | 1,365 | -20 | -1.4 | 368,000 |
| 3/17 | 1,360 | 1,402 | 1,315 | 1,385 | +8 | +0.6 | 707,800 |
| 3/10 | 1,350 | 1,438 | 1,349 | 1,377 | +29 | +2.2 | 734,600 |
| 3/3 | 1,264 | 1,352 | 1,264 | 1,348 | +97 | +7.8 | 715,400 |
▶︎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
