6850東証P貸借
業種 電気機器
チノー 株価時系列データ
PTS
2,586.1
円
(13:49)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,470 | 2,598 | 2,470 | 2,595 | +125 | +5.1 | 57,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,644 | 1,662 | 1,613 | 1,626 | -18 | -1.1 | 65,500 |
| 9/22 | 1,630 | 1,664 | 1,621 | 1,644 | +14 | +0.9 | 39,500 |
| 9/16 | 1,656 | 1,667 | 1,609 | 1,630 | -25 | -1.5 | 74,400 |
| 9/9 | 1,626 | 1,666 | 1,620 | 1,655 | +4 | +0.2 | 106,500 |
| 9/2 | 1,649 | 1,677 | 1,627 | 1,651 | -17 | -1.0 | 83,300 |
| 8/26 | 1,685 | 1,688 | 1,642 | 1,668 | -13 | -0.8 | 94,300 |
| 8/19 | 1,689 | 1,704 | 1,673 | 1,681 | -20 | -1.2 | 84,800 |
| 8/12 | 1,697 | 1,746 | 1,684 | 1,701 | +2 | +0.1 | 138,500 |
| 8/5 | 1,684 | 1,702 | 1,652 | 1,699 | +15 | +0.9 | 46,300 |
| 7/29 | 1,652 | 1,700 | 1,649 | 1,684 | +18 | +1.1 | 69,500 |
| 7/22 | 1,662 | 1,673 | 1,644 | 1,666 | +23 | +1.4 | 31,700 |
| 7/15 | 1,671 | 1,688 | 1,634 | 1,643 | -8 | -0.5 | 56,700 |
| 7/8 | 1,660 | 1,696 | 1,630 | 1,651 | -4 | -0.2 | 93,900 |
| 7/1 | 1,617 | 1,693 | 1,603 | 1,655 | +60 | +3.8 | 106,900 |
| 6/24 | 1,585 | 1,618 | 1,553 | 1,595 | +4 | +0.3 | 67,400 |
| 6/17 | 1,616 | 1,625 | 1,559 | 1,591 | -51 | -3.1 | 95,400 |
| 6/10 | 1,613 | 1,665 | 1,613 | 1,642 | -3 | -0.2 | 76,200 |
| 6/3 | 1,664 | 1,698 | 1,635 | 1,645 | +1 | +0.1 | 84,500 |
| 5/27 | 1,617 | 1,649 | 1,612 | 1,644 | +27 | +1.7 | 62,900 |
| 5/20 | 1,584 | 1,617 | 1,567 | 1,617 | +33 | +2.1 | 78,100 |
| 5/13 | 1,646 | 1,650 | 1,573 | 1,584 | -62 | -3.8 | 84,100 |
| 5/6 | 1,609 | 1,655 | 1,571 | 1,646 | +37 | +2.3 | 38,400 |
| 4/28 | 1,590 | 1,621 | 1,542 | 1,609 | +10 | +0.6 | 84,100 |
| 4/22 | 1,546 | 1,601 | 1,537 | 1,599 | +42 | +2.7 | 86,600 |
| 4/15 | 1,630 | 1,630 | 1,546 | 1,557 | -77 | -4.7 | 100,700 |
| 4/8 | 1,617 | 1,663 | 1,588 | 1,634 | +4 | +0.3 | 122,200 |
| 4/1 | 1,700 | 1,720 | 1,579 | 1,630 | -69 | -4.1 | 349,900 |
| 3/25 | 1,680 | 1,717 | 1,660 | 1,699 | +33 | +2.0 | 167,600 |
| 3/18 | 1,610 | 1,689 | 1,597 | 1,666 | +75 | +4.7 | 123,900 |
| 3/11 | 1,545 | 1,617 | 1,528 | 1,591 | +43 | +2.8 | 184,600 |
▶︎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