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 |
|---|---|
| 8,426 (24/06/06) | 4,787 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,426 (24/06/06) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 7,850 | 8,426 | 7,832 | 8,355 | +504 | +6.4 | 10,074,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 2,493 | 2,613 | 2,153 | 2,563 | +144 | +6.0 | 76,913,868 |
| 16/10 | 2,249 | 2,453 | 2,236 | 2,419 | +186 | +8.3 | 63,868,538 |
| 16/09 | 2,483 | 2,556 | 2,183 | 2,233 | -233 | -9.5 | 82,211,621 |
| 16/08 | 2,196 | 2,486 | 2,053 | 2,466 | +337 | +15.8 | 74,476,044 |
| 16/07 | 1,916 | 2,189 | 1,723 | 2,129 | +240 | +12.7 | 85,674,855 |
| 16/06 | 2,139 | 2,189 | 1,729 | 1,889 | -270 | -12.5 | 93,553,234 |
| 16/05 | 2,033 | 2,169 | 1,909 | 2,159 | -34 | -1.6 | 72,974,829 |
| 16/04 | 2,069 | 2,346 | 1,866 | 2,193 | +110 | +5.3 | 114,864,247 |
| 16/03 | 1,953 | 2,389 | 1,889 | 2,083 | +120 | +6.1 | 101,545,914 |
| 16/02 | 2,379 | 2,383 | 1,743 | 1,963 | -206 | -9.5 | 101,541,114 |
| 16/01 | 2,563 | 2,589 | 2,059 | 2,169 | -437 | -16.8 | 126,104,159 |
| 15/12 | 2,959 | 3,036 | 2,516 | 2,606 | -343 | -11.6 | 76,064,559 |
| 15/11 | 2,666 | 2,969 | 2,636 | 2,949 | +360 | +13.9 | 63,936,938 |
| 15/10 | 2,246 | 2,639 | 2,239 | 2,589 | +346 | +15.4 | 66,694,566 |
| 15/09 | 2,453 | 2,609 | 2,163 | 2,243 | -273 | -10.9 | 88,367,382 |
| 15/08 | 2,983 | 3,026 | 2,259 | 2,516 | -380 | -13.1 | 84,234,841 |
| 15/07 | 3,149 | 3,169 | 2,776 | 2,896 | -227 | -7.3 | 70,934,808 |
| 15/06 | 3,276 | 3,483 | 3,076 | 3,123 | -196 | -5.9 | 74,524,944 |
| 15/05 | 2,889 | 3,409 | 2,823 | 3,319 | +436 | +15.1 | 60,458,404 |
| 15/04 | 2,826 | 2,966 | 2,686 | 2,883 | +37 | +1.3 | 67,265,772 |
| 15/03 | 2,879 | 3,086 | 2,743 | 2,846 | +40 | +1.4 | 91,888,817 |
| 15/02 | 2,569 | 2,809 | 2,463 | 2,806 | +337 | +13.7 | 66,140,160 |
| 15/01 | 2,359 | 2,539 | 2,286 | 2,469 | +83 | +3.5 | 65,100,950 |
| 14/12 | 2,393 | 2,633 | 2,366 | 2,386 | +3 | +0.1 | 77,377,973 |
| 14/11 | 2,199 | 2,429 | 2,143 | 2,383 | +330 | +16.1 | 80,249,001 |
| 14/10 | 2,036 | 2,096 | 1,776 | 2,053 | +14 | +0.7 | 97,628,775 |
| 14/09 | 1,733 | 2,139 | 1,733 | 2,039 | +313 | +18.1 | 81,047,309 |
| 14/08 | 1,653 | 1,759 | 1,604 | 1,726 | +65 | +3.9 | 45,778,657 |
| 14/07 | 1,574 | 1,709 | 1,571 | 1,661 | +78 | +4.9 | 55,832,357 |
| 14/06 | 1,469 | 1,623 | 1,461 | 1,583 | +135 | +9.3 | 65,213,451 |
▶︎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