6850東証P貸借
業種 電気機器
チノー 株価時系列データ
PTS
2,593.9
円
(14:45)
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 |
---|---|
2,861 (24/04/10) | 1,947 (23/08/22) |
年初来高値 | 年初来安値 |
---|---|
2,861 (24/04/10) | 2,139 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/28 | 2,629 | 2,630 | 2,583 | 2,590 | -40 | -1.5 | 10,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/15 | 2,095 | 2,096 | 2,064 | 2,092 | +27 | +1.3 | 15,100 |
11/14 | 2,137 | 2,137 | 2,056 | 2,065 | -62 | -2.9 | 26,400 |
11/13 | 2,195 | 2,197 | 2,050 | 2,127 | -5 | -0.2 | 71,000 |
11/10 | 2,110 | 2,132 | 2,100 | 2,132 | +3 | +0.1 | 27,200 |
11/9 | 2,083 | 2,132 | 2,080 | 2,129 | +58 | +2.8 | 17,500 |
11/8 | 2,104 | 2,110 | 2,071 | 2,071 | -22 | -1.1 | 17,300 |
11/7 | 2,099 | 2,117 | 2,087 | 2,093 | -18 | -0.9 | 7,500 |
11/6 | 2,093 | 2,111 | 2,075 | 2,111 | +56 | +2.7 | 28,500 |
11/2 | 2,080 | 2,080 | 2,054 | 2,055 | -25 | -1.2 | 8,200 |
11/1 | 2,067 | 2,086 | 2,066 | 2,080 | +47 | +2.3 | 15,200 |
10/31 | 2,017 | 2,033 | 1,992 | 2,033 | +17 | +0.8 | 13,100 |
10/30 | 2,039 | 2,042 | 2,014 | 2,016 | -30 | -1.5 | 11,300 |
10/27 | 2,053 | 2,059 | 2,024 | 2,046 | +9 | +0.4 | 13,000 |
10/26 | 2,035 | 2,056 | 2,022 | 2,037 | +1 | +0.1 | 15,700 |
10/25 | 2,043 | 2,060 | 2,034 | 2,036 | +23 | +1.1 | 10,800 |
10/24 | 2,018 | 2,030 | 1,965 | 2,013 | -5 | -0.3 | 27,400 |
10/23 | 2,025 | 2,044 | 2,018 | 2,018 | -28 | -1.4 | 16,300 |
10/20 | 2,049 | 2,053 | 2,019 | 2,046 | +1 | +0.1 | 11,900 |
10/19 | 2,050 | 2,066 | 2,044 | 2,045 | -22 | -1.1 | 12,100 |
10/18 | 2,069 | 2,070 | 2,046 | 2,067 | +19 | +0.9 | 10,700 |
10/17 | 2,065 | 2,093 | 2,041 | 2,048 | -13 | -0.6 | 12,400 |
10/16 | 2,048 | 2,064 | 2,039 | 2,061 | +2 | +0.1 | 15,800 |
10/13 | 2,060 | 2,078 | 2,047 | 2,059 | -15 | -0.7 | 14,400 |
10/12 | 2,062 | 2,075 | 2,057 | 2,074 | +22 | +1.1 | 8,200 |
10/11 | 2,075 | 2,078 | 2,042 | 2,052 | -23 | -1.1 | 18,400 |
10/10 | 2,062 | 2,085 | 2,062 | 2,075 | +24 | +1.2 | 15,700 |
10/6 | 2,032 | 2,061 | 2,011 | 2,051 | +35 | +1.7 | 16,900 |
10/5 | 1,985 | 2,021 | 1,985 | 2,016 | +57 | +2.9 | 15,100 |
10/4 | 1,985 | 2,005 | 1,959 | 1,959 | -42 | -2.1 | 31,300 |
10/3 | 2,023 | 2,046 | 2,001 | 2,001 | -46 | -2.3 | 24,900 |
▶︎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