！決算発表予定日 2024/05/14
6670東証S貸借
業種 電気機器
ＭＣＪ 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 |
|---|---|
| 1,480 (24/02/06) | 934 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,480 (24/02/06) | 1,089 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,362 | 1,366 | 1,323 | 1,329 | -52 | -3.8 | 348,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,365 | 1,451 | 1,301 | 1,381 | +13 | +1.0 | 2,974,900 |
| 24/03 | 1,376 | 1,423 | 1,329 | 1,368 | +5 | +0.4 | 5,439,900 |
| 24/02 | 1,240 | 1,480 | 1,233 | 1,363 | +123 | +9.9 | 5,078,600 |
| 24/01 | 1,097 | 1,256 | 1,089 | 1,240 | +143 | +13.0 | 2,107,300 |
| 23/12 | 1,062 | 1,117 | 1,024 | 1,097 | +22 | +2.1 | 2,133,300 |
| 23/11 | 1,096 | 1,151 | 1,052 | 1,075 | -8 | -0.7 | 2,404,100 |
| 23/10 | 1,122 | 1,182 | 1,070 | 1,083 | -39 | -3.5 | 2,839,800 |
| 23/09 | 1,190 | 1,190 | 1,110 | 1,122 | -68 | -5.7 | 2,188,100 |
| 23/08 | 1,123 | 1,193 | 1,090 | 1,190 | +62 | +5.5 | 3,041,600 |
| 23/07 | 1,010 | 1,128 | 1,010 | 1,128 | +127 | +12.7 | 2,231,000 |
| 23/06 | 946 | 1,004 | 944 | 1,001 | +57 | +6.0 | 2,664,400 |
| 23/05 | 940 | 988 | 932 | 944 | +4 | +0.4 | 3,189,000 |
| 23/04 | 943 | 964 | 917 | 940 | +9 | +1.0 | 1,761,200 |
| 23/03 | 958 | 992 | 912 | 931 | -29 | -3.0 | 4,485,300 |
| 23/02 | 1,004 | 1,004 | 937 | 960 | -48 | -4.8 | 2,223,100 |
| 23/01 | 945 | 1,018 | 916 | 1,008 | +62 | +6.6 | 1,782,500 |
| 22/12 | 961 | 993 | 905 | 946 | -13 | -1.4 | 2,523,300 |
| 22/11 | 940 | 1,060 | 896 | 959 | +19 | +2.0 | 4,439,300 |
| 22/10 | 976 | 1,022 | 870 | 940 | -53 | -5.3 | 4,314,500 |
| 22/09 | 969 | 1,003 | 942 | 993 | +22 | +2.3 | 2,493,000 |
| 22/08 | 940 | 1,021 | 922 | 971 | +29 | +3.1 | 3,603,100 |
| 22/07 | 884 | 981 | 862 | 942 | +64 | +7.3 | 2,972,500 |
| 22/06 | 877 | 919 | 853 | 878 | +8 | +0.9 | 3,128,300 |
| 22/05 | 845 | 885 | 769 | 870 | +19 | +2.2 | 4,961,700 |
| 22/04 | 921 | 947 | 745 | 851 | -80 | -8.6 | 5,543,200 |
| 22/03 | 1,011 | 1,031 | 887 | 931 | -74 | -7.4 | 5,625,400 |
| 22/02 | 983 | 1,022 | 930 | 1,005 | +25 | +2.6 | 3,909,400 |
| 22/01 | 1,093 | 1,093 | 936 | 980 | -103 | -9.5 | 4,228,500 |
| 21/12 | 1,006 | 1,124 | 980 | 1,083 | +97 | +9.8 | 4,583,600 |
| 21/11 | 1,286 | 1,286 | 958 | 986 | -295 | -23.0 | 7,948,200 |
▶︎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