6744東証P貸借
業種 電気機器
能美防災 株価時系列データ
PTS
2,222.9
円
(13:21)
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 |
|---|---|
| 2,649 (24/04/16) | 1,667 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,649 (24/04/16) | 2,131 (24/03/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,305 | 2,314 | 2,207 | 2,222 | -119 | -5.1 | 188,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,765 | 1,796 | 1,738 | 1,772 | -21 | -1.2 | 89,800 |
| 10/13 | 1,791 | 1,804 | 1,773 | 1,793 | +31 | +1.8 | 119,400 |
| 10/6 | 1,774 | 1,792 | 1,695 | 1,762 | -7 | -0.4 | 205,100 |
| 9/29 | 1,810 | 1,843 | 1,760 | 1,769 | -29 | -1.6 | 220,200 |
| 9/22 | 1,861 | 1,861 | 1,787 | 1,798 | -70 | -3.8 | 135,800 |
| 9/15 | 1,818 | 1,877 | 1,808 | 1,868 | +50 | +2.8 | 170,400 |
| 9/8 | 1,774 | 1,850 | 1,772 | 1,818 | +44 | +2.5 | 231,400 |
| 9/1 | 1,735 | 1,777 | 1,735 | 1,774 | +54 | +3.1 | 132,900 |
| 8/25 | 1,707 | 1,734 | 1,688 | 1,720 | +20 | +1.2 | 136,900 |
| 8/18 | 1,733 | 1,738 | 1,690 | 1,700 | -33 | -1.9 | 112,400 |
| 8/10 | 1,700 | 1,744 | 1,667 | 1,733 | +26 | +1.5 | 281,100 |
| 8/4 | 1,736 | 1,738 | 1,689 | 1,707 | -7 | -0.4 | 197,900 |
| 7/28 | 1,716 | 1,717 | 1,686 | 1,714 | +14 | +0.8 | 151,600 |
| 7/21 | 1,701 | 1,731 | 1,683 | 1,700 | -7 | -0.4 | 136,900 |
| 7/14 | 1,763 | 1,763 | 1,692 | 1,707 | -48 | -2.7 | 135,300 |
| 7/7 | 1,825 | 1,850 | 1,731 | 1,755 | -49 | -2.7 | 198,000 |
| 6/30 | 1,779 | 1,857 | 1,767 | 1,804 | -8 | -0.4 | 195,000 |
| 6/23 | 1,826 | 1,848 | 1,789 | 1,812 | -14 | -0.8 | 160,000 |
| 6/16 | 1,843 | 1,876 | 1,815 | 1,826 | -4 | -0.2 | 170,000 |
| 6/9 | 1,816 | 1,833 | 1,743 | 1,830 | +54 | +3.0 | 221,300 |
| 6/2 | 1,858 | 1,859 | 1,721 | 1,776 | -76 | -4.1 | 234,300 |
| 5/26 | 1,854 | 1,890 | 1,847 | 1,852 | -15 | -0.8 | 143,200 |
| 5/19 | 1,832 | 1,884 | 1,832 | 1,867 | +36 | +2.0 | 183,100 |
| 5/12 | 1,773 | 1,848 | 1,773 | 1,831 | +62 | +3.5 | 203,500 |
| 5/2 | 1,750 | 1,788 | 1,750 | 1,769 | +20 | +1.1 | 57,800 |
| 4/28 | 1,726 | 1,749 | 1,706 | 1,749 | +36 | +2.1 | 166,800 |
| 4/21 | 1,692 | 1,736 | 1,679 | 1,713 | +21 | +1.2 | 168,900 |
| 4/14 | 1,649 | 1,696 | 1,631 | 1,692 | +54 | +3.3 | 145,100 |
| 4/7 | 1,713 | 1,719 | 1,620 | 1,638 | -53 | -3.1 | 174,700 |
| 3/31 | 1,684 | 1,720 | 1,670 | 1,691 | +20 | +1.2 | 211,900 |
▶︎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