6762東証P貸借
業種 電気機器
ＴＤＫ 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 |
|---|---|
| 8,228 (24/03/05) | 4,787 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,228 (24/03/05) | 6,386 (24/01/09) |
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 | 6,990 | 7,310 | 6,745 | 7,262 | +178 | +2.5 | 25,678,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,949 | 3,333 | 2,943 | 3,229 | +340 | +11.8 | 73,487,234 |
| 19/03 | 2,936 | 3,143 | 2,806 | 2,889 | -10 | -0.3 | 63,836,137 |
| 19/02 | 2,846 | 3,033 | 2,729 | 2,899 | +43 | +1.5 | 56,002,459 |
| 19/01 | 2,473 | 2,889 | 2,359 | 2,856 | +283 | +11.0 | 86,418,863 |
| 18/12 | 3,079 | 3,163 | 2,356 | 2,573 | -410 | -13.7 | 97,693,875 |
| 18/11 | 3,749 | 3,749 | 2,836 | 2,983 | -266 | -8.2 | 90,653,105 |
| 18/10 | 4,139 | 4,176 | 2,919 | 3,249 | -880 | -21.3 | 92,878,227 |
| 18/09 | 4,116 | 4,313 | 3,619 | 4,129 | -34 | -0.8 | 58,053,880 |
| 18/08 | 4,019 | 4,193 | 3,519 | 4,163 | +187 | +4.7 | 51,911,018 |
| 18/07 | 3,773 | 4,026 | 3,529 | 3,976 | +203 | +5.4 | 61,068,610 |
| 18/06 | 3,309 | 3,893 | 3,289 | 3,773 | +514 | +15.8 | 64,783,247 |
| 18/05 | 3,099 | 3,583 | 3,099 | 3,259 | +110 | +3.5 | 58,014,279 |
| 18/04 | 3,216 | 3,346 | 3,046 | 3,149 | -47 | -1.5 | 55,455,554 |
| 18/03 | 3,263 | 3,473 | 3,019 | 3,196 | -60 | -1.8 | 77,803,677 |
| 18/02 | 3,463 | 3,469 | 2,966 | 3,256 | -93 | -2.8 | 74,269,341 |
| 18/01 | 3,079 | 3,619 | 3,066 | 3,349 | +353 | +11.8 | 71,470,314 |
| 17/12 | 3,083 | 3,106 | 2,866 | 2,996 | -60 | -2.0 | 69,651,095 |
| 17/11 | 2,889 | 3,159 | 2,803 | 3,056 | +167 | +5.8 | 98,373,382 |
| 17/10 | 2,533 | 2,896 | 2,486 | 2,889 | +343 | +13.5 | 67,602,375 |
| 17/09 | 2,479 | 2,573 | 2,343 | 2,546 | +90 | +3.7 | 60,592,805 |
| 17/08 | 2,669 | 2,756 | 2,399 | 2,456 | -193 | -7.3 | 61,428,613 |
| 17/07 | 2,466 | 2,723 | 2,466 | 2,649 | +186 | +7.6 | 64,866,348 |
| 17/06 | 2,226 | 2,509 | 2,226 | 2,463 | +234 | +10.5 | 77,140,070 |
| 17/05 | 2,283 | 2,436 | 2,203 | 2,229 | -70 | -3.0 | 65,729,156 |
| 17/04 | 2,349 | 2,349 | 2,126 | 2,299 | -50 | -2.1 | 76,521,164 |
| 17/03 | 2,539 | 2,583 | 2,326 | 2,349 | -197 | -7.7 | 72,369,123 |
| 17/02 | 2,733 | 2,796 | 2,476 | 2,546 | -163 | -6.0 | 67,239,371 |
| 17/01 | 2,689 | 2,763 | 2,559 | 2,709 | +30 | +1.1 | 58,677,886 |
| 16/12 | 2,609 | 2,823 | 2,576 | 2,679 | +116 | +4.5 | 76,011,459 |
| 16/11 | 2,493 | 2,613 | 2,153 | 2,563 | +144 | +6.0 | 76,913,868 |
▶︎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