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 |
---|---|
1,581 (24/06/20) | 1,089 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,581 (24/06/20) | 1,089 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,324 | 1,376 | 1,298 | 1,361 | +34 | +2.6 | 1,548,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,269 | 1,348 | 1,256 | 1,327 | +19 | +1.5 | 895,700 |
2/7 | 1,364 | 1,384 | 1,285 | 1,308 | -58 | -4.3 | 1,787,100 |
1/31 | 1,338 | 1,384 | 1,323 | 1,366 | +39 | +2.9 | 768,700 |
1/24 | 1,320 | 1,344 | 1,313 | 1,327 | +1 | +0.1 | 510,000 |
1/17 | 1,362 | 1,370 | 1,308 | 1,326 | -38 | -2.8 | 557,100 |
1/10 | 1,437 | 1,458 | 1,363 | 1,364 | -71 | -5.0 | 708,000 |
12/30 | 1,454 | 1,454 | 1,427 | 1,435 | -15 | -1.0 | 107,500 |
12/27 | 1,406 | 1,454 | 1,397 | 1,450 | +53 | +3.8 | 577,300 |
12/20 | 1,370 | 1,417 | 1,366 | 1,397 | +38 | +2.8 | 754,300 |
12/13 | 1,401 | 1,414 | 1,345 | 1,359 | -36 | -2.6 | 453,300 |
12/6 | 1,388 | 1,411 | 1,369 | 1,395 | +13 | +0.9 | 531,000 |
11/29 | 1,359 | 1,402 | 1,336 | 1,382 | +30 | +2.2 | 586,800 |
11/22 | 1,324 | 1,369 | 1,322 | 1,352 | +13 | +1.0 | 369,800 |
11/15 | 1,407 | 1,420 | 1,336 | 1,339 | -70 | -5.0 | 796,700 |
11/8 | 1,470 | 1,519 | 1,310 | 1,409 | -13 | -0.9 | 2,727,800 |
11/1 | 1,429 | 1,453 | 1,409 | 1,422 | -8 | -0.6 | 497,400 |
10/25 | 1,486 | 1,486 | 1,412 | 1,430 | -56 | -3.8 | 445,500 |
10/18 | 1,520 | 1,535 | 1,461 | 1,486 | -15 | -1.0 | 404,000 |
10/11 | 1,543 | 1,543 | 1,486 | 1,501 | -39 | -2.5 | 546,000 |
10/4 | 1,517 | 1,550 | 1,490 | 1,540 | -1 | -0.1 | 738,000 |
9/27 | 1,517 | 1,552 | 1,487 | 1,541 | +29 | +1.9 | 496,800 |
9/20 | 1,470 | 1,527 | 1,455 | 1,512 | +42 | +2.9 | 481,200 |
9/13 | 1,410 | 1,559 | 1,407 | 1,470 | -22 | -1.5 | 1,304,300 |
9/6 | 1,530 | 1,572 | 1,481 | 1,492 | -29 | -1.9 | 1,019,300 |
8/30 | 1,405 | 1,540 | 1,390 | 1,521 | +117 | +8.3 | 1,036,900 |
8/23 | 1,354 | 1,428 | 1,348 | 1,404 | +39 | +2.9 | 518,600 |
8/16 | 1,328 | 1,367 | 1,310 | 1,365 | +59 | +4.5 | 628,800 |
8/9 | 1,197 | 1,381 | 1,089 | 1,306 | +41 | +3.2 | 1,803,300 |
8/2 | 1,426 | 1,433 | 1,259 | 1,265 | -131 | -9.4 | 1,068,900 |
7/26 | 1,481 | 1,481 | 1,396 | 1,396 | -84 | -5.7 | 558,000 |
▶︎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