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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,340 | 1,360 | 1,317 | 1,341 | -8 | -0.6 | 346,200 |
| 7/22 | 1,301 | 1,359 | 1,298 | 1,349 | +47 | +3.6 | 261,400 |
| 7/15 | 1,349 | 1,349 | 1,281 | 1,302 | -20 | -1.5 | 287,000 |
| 7/8 | 1,260 | 1,350 | 1,257 | 1,322 | +64 | +5.1 | 408,700 |
| 7/1 | 1,318 | 1,323 | 1,241 | 1,258 | -32 | -2.5 | 538,700 |
| 6/24 | 1,311 | 1,317 | 1,251 | 1,290 | -18 | -1.4 | 443,000 |
| 6/17 | 1,390 | 1,390 | 1,285 | 1,308 | -96 | -6.8 | 357,500 |
| 6/10 | 1,405 | 1,464 | 1,397 | 1,404 | -5 | -0.4 | 370,400 |
| 6/3 | 1,376 | 1,431 | 1,360 | 1,409 | +44 | +3.2 | 400,200 |
| 5/27 | 1,413 | 1,414 | 1,337 | 1,365 | -43 | -3.1 | 332,600 |
| 5/20 | 1,350 | 1,428 | 1,293 | 1,408 | +79 | +5.9 | 461,100 |
| 5/13 | 1,427 | 1,470 | 1,281 | 1,329 | -100 | -7.0 | 868,000 |
| 5/6 | 1,410 | 1,433 | 1,391 | 1,429 | +6 | +0.4 | 106,500 |
| 4/28 | 1,374 | 1,424 | 1,343 | 1,423 | +14 | +1.0 | 306,500 |
| 4/22 | 1,380 | 1,426 | 1,358 | 1,409 | +8 | +0.6 | 408,200 |
| 4/15 | 1,403 | 1,422 | 1,365 | 1,401 | +12 | +0.9 | 385,700 |
| 4/8 | 1,456 | 1,508 | 1,375 | 1,389 | -60 | -4.1 | 582,400 |
| 4/1 | 1,470 | 1,484 | 1,426 | 1,449 | -8 | -0.6 | 441,300 |
| 3/25 | 1,379 | 1,463 | 1,364 | 1,457 | +81 | +5.9 | 564,200 |
| 3/18 | 1,270 | 1,379 | 1,267 | 1,376 | +129 | +10.3 | 677,700 |
| 3/11 | 1,339 | 1,341 | 1,239 | 1,247 | -121 | -8.9 | 1,068,500 |
| 3/4 | 1,494 | 1,494 | 1,354 | 1,368 | -96 | -6.6 | 1,000,100 |
| 2/25 | 1,476 | 1,483 | 1,388 | 1,464 | -44 | -2.9 | 709,100 |
| 2/18 | 1,545 | 1,608 | 1,479 | 1,508 | -48 | -3.1 | 1,381,300 |
| 2/10 | 1,731 | 1,765 | 1,515 | 1,556 | -173 | -10.0 | 1,189,900 |
| 2/4 | 1,650 | 1,755 | 1,650 | 1,729 | +52 | +3.1 | 498,900 |
| 1/28 | 1,740 | 1,792 | 1,628 | 1,677 | -78 | -4.4 | 655,200 |
| 1/21 | 1,930 | 1,939 | 1,726 | 1,755 | -175 | -9.1 | 1,034,900 |
| 1/14 | 1,920 | 1,991 | 1,905 | 1,930 | -7 | -0.4 | 486,500 |
| 1/7 | 1,968 | 2,028 | 1,914 | 1,937 | -19 | -1.0 | 831,800 |
▶︎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
