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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,944 | 2,946 | 2,943 | 2,944 | 0 | 0.0 | 1,461,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,641 | 2,680 | 2,465 | 2,465 | -138 | -5.3 | 952,200 |
| 6/4 | 2,381 | 2,640 | 2,364 | 2,603 | +227 | +9.6 | 1,186,000 |
| 5/28 | 2,260 | 2,449 | 2,150 | 2,376 | +106 | +4.7 | 1,518,000 |
| 5/21 | 2,246 | 2,349 | 2,067 | 2,270 | +40 | +1.8 | 1,330,000 |
| 5/14 | 1,967 | 2,518 | 1,952 | 2,230 | +289 | +14.9 | 2,337,800 |
| 5/7 | 1,891 | 1,951 | 1,880 | 1,941 | +72 | +3.9 | 178,000 |
| 4/30 | 1,911 | 1,917 | 1,844 | 1,869 | -20 | -1.1 | 312,600 |
| 4/23 | 1,946 | 1,969 | 1,876 | 1,889 | -59 | -3.0 | 285,000 |
| 4/16 | 2,040 | 2,059 | 1,938 | 1,948 | -94 | -4.6 | 280,400 |
| 4/9 | 2,084 | 2,108 | 2,025 | 2,042 | -13 | -0.6 | 277,600 |
| 4/2 | 2,148 | 2,157 | 2,010 | 2,055 | -60 | -2.8 | 250,700 |
| 3/26 | 2,061 | 2,151 | 1,996 | 2,115 | +49 | +2.4 | 452,800 |
| 3/19 | 2,035 | 2,067 | 2,001 | 2,066 | +45 | +2.2 | 213,800 |
| 3/12 | 2,020 | 2,040 | 1,978 | 2,021 | +23 | +1.2 | 322,700 |
| 3/5 | 2,018 | 2,100 | 1,924 | 1,998 | +10 | +0.5 | 408,300 |
| 2/26 | 2,059 | 2,068 | 1,972 | 1,988 | -51 | -2.5 | 408,900 |
| 2/19 | 2,211 | 2,263 | 2,021 | 2,039 | -169 | -7.7 | 617,300 |
| 2/12 | 2,229 | 2,396 | 2,188 | 2,208 | -22 | -1.0 | 710,500 |
| 2/5 | 2,099 | 2,260 | 2,053 | 2,230 | +127 | +6.0 | 340,200 |
| 1/29 | 2,120 | 2,301 | 2,103 | 2,103 | +77 | +3.8 | 774,400 |
| 1/22 | 1,962 | 2,073 | 1,942 | 2,026 | +65 | +3.3 | 355,000 |
| 1/15 | 1,995 | 2,042 | 1,952 | 1,961 | -26 | -1.3 | 316,100 |
| 1/8 | 2,008 | 2,012 | 1,919 | 1,987 | +10 | +0.5 | 285,200 |
| 12/30 | 1,953 | 2,003 | 1,920 | 1,977 | +13 | +0.7 | 197,700 |
| 12/25 | 1,974 | 1,999 | 1,901 | 1,964 | +9 | +0.5 | 307,800 |
| 12/18 | 2,020 | 2,090 | 1,908 | 1,955 | -46 | -2.3 | 381,600 |
| 12/11 | 2,110 | 2,144 | 1,978 | 2,001 | -96 | -4.6 | 332,300 |
| 12/4 | 2,010 | 2,129 | 1,938 | 2,097 | +87 | +4.3 | 522,600 |
| 11/27 | 1,910 | 2,027 | 1,894 | 2,010 | +123 | +6.5 | 371,000 |
| 11/20 | 1,958 | 1,958 | 1,812 | 1,887 | -38 | -2.0 | 499,100 |
▶︎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
