！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,372 | 1,390 | 1,323 | 1,329 | -34 | -2.5 | 492,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,372 | 1,390 | 1,323 | 1,329 | -34 | -2.5 | 383,000 |
| 4/26 | 1,365 | 1,380 | 1,347 | 1,363 | +15 | +1.1 | 630,800 |
| 4/19 | 1,420 | 1,424 | 1,326 | 1,348 | -97 | -6.7 | 696,100 |
| 4/12 | 1,347 | 1,451 | 1,344 | 1,445 | +105 | +7.8 | 930,100 |
| 4/5 | 1,365 | 1,369 | 1,301 | 1,340 | -28 | -2.1 | 574,300 |
| 3/29 | 1,401 | 1,415 | 1,329 | 1,368 | -28 | -2.0 | 2,015,900 |
| 3/22 | 1,367 | 1,423 | 1,367 | 1,396 | +30 | +2.2 | 940,900 |
| 3/15 | 1,405 | 1,410 | 1,345 | 1,366 | -33 | -2.4 | 970,500 |
| 3/8 | 1,402 | 1,422 | 1,347 | 1,399 | +14 | +1.0 | 1,285,100 |
| 3/1 | 1,375 | 1,386 | 1,343 | 1,385 | +10 | +0.7 | 1,014,700 |
| 2/22 | 1,361 | 1,390 | 1,325 | 1,375 | +15 | +1.1 | 886,700 |
| 2/16 | 1,311 | 1,374 | 1,311 | 1,360 | +53 | +4.1 | 607,700 |
| 2/9 | 1,255 | 1,480 | 1,238 | 1,307 | +66 | +5.3 | 2,630,400 |
| 2/2 | 1,224 | 1,254 | 1,213 | 1,241 | +17 | +1.4 | 423,700 |
| 1/26 | 1,210 | 1,256 | 1,195 | 1,224 | +44 | +3.7 | 690,300 |
| 1/19 | 1,133 | 1,180 | 1,127 | 1,180 | +47 | +4.2 | 503,600 |
| 1/12 | 1,115 | 1,133 | 1,098 | 1,133 | +34 | +3.1 | 440,600 |
| 1/5 | 1,097 | 1,106 | 1,089 | 1,099 | +2 | +0.2 | 215,700 |
| 12/29 | 1,106 | 1,110 | 1,083 | 1,097 | -5 | -0.5 | 361,200 |
| 12/22 | 1,086 | 1,117 | 1,070 | 1,102 | +17 | +1.6 | 554,200 |
| 12/15 | 1,037 | 1,103 | 1,034 | 1,085 | +55 | +5.3 | 536,000 |
| 12/8 | 1,069 | 1,074 | 1,024 | 1,030 | -43 | -4.0 | 526,000 |
| 12/1 | 1,111 | 1,113 | 1,062 | 1,073 | -36 | -3.3 | 658,500 |
| 11/24 | 1,125 | 1,139 | 1,101 | 1,109 | -16 | -1.4 | 274,300 |
| 11/17 | 1,114 | 1,127 | 1,079 | 1,125 | +15 | +1.4 | 516,000 |
| 11/10 | 1,077 | 1,151 | 1,052 | 1,110 | +10 | +0.9 | 788,100 |
| 11/2 | 1,092 | 1,130 | 1,070 | 1,100 | -5 | -0.5 | 591,400 |
| 10/27 | 1,126 | 1,129 | 1,083 | 1,105 | -33 | -2.9 | 583,100 |
| 10/20 | 1,130 | 1,182 | 1,128 | 1,138 | -1 | -0.1 | 572,400 |
| 10/13 | 1,139 | 1,158 | 1,133 | 1,139 | +16 | +1.4 | 388,200 |
▶︎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