6850東証P貸借
業種 電気機器
チノー 株価時系列データ
PTS
2,111.3
円
(09:32)
株価は15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) | 1,951 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,861 (24/04/10) | 1,951 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,174 | 2,177 | 2,103 | 2,115 | -47 | -2.2 | 24,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,698 | 1,750 | 1,625 | 1,635 | -39 | -2.3 | 104,500 |
| 12/30 | 1,586 | 1,684 | 1,578 | 1,674 | +101 | +6.4 | 85,700 |
| 12/24 | 1,608 | 1,618 | 1,558 | 1,573 | -34 | -2.1 | 93,600 |
| 12/17 | 1,546 | 1,688 | 1,536 | 1,607 | +60 | +3.9 | 167,300 |
| 12/10 | 1,535 | 1,560 | 1,511 | 1,547 | +19 | +1.2 | 108,700 |
| 12/3 | 1,484 | 1,528 | 1,431 | 1,528 | +42 | +2.8 | 126,300 |
| 11/26 | 1,510 | 1,529 | 1,479 | 1,486 | -24 | -1.6 | 75,800 |
| 11/19 | 1,550 | 1,560 | 1,476 | 1,510 | -22 | -1.4 | 79,300 |
| 11/12 | 1,415 | 1,544 | 1,402 | 1,532 | +118 | +8.4 | 125,700 |
| 11/5 | 1,428 | 1,428 | 1,407 | 1,414 | +10 | +0.7 | 13,400 |
| 10/29 | 1,409 | 1,428 | 1,396 | 1,404 | -1 | -0.1 | 21,100 |
| 10/22 | 1,418 | 1,457 | 1,405 | 1,405 | -13 | -0.9 | 16,800 |
| 10/15 | 1,450 | 1,450 | 1,391 | 1,418 | -10 | -0.7 | 33,700 |
| 10/8 | 1,487 | 1,491 | 1,418 | 1,428 | -37 | -2.5 | 33,700 |
| 10/1 | 1,505 | 1,510 | 1,465 | 1,465 | -40 | -2.7 | 43,600 |
| 9/24 | 1,495 | 1,505 | 1,465 | 1,505 | -25 | -1.6 | 32,300 |
| 9/17 | 1,538 | 1,539 | 1,470 | 1,530 | -8 | -0.5 | 72,300 |
| 9/10 | 1,496 | 1,538 | 1,450 | 1,538 | +65 | +4.4 | 71,300 |
| 9/3 | 1,476 | 1,476 | 1,435 | 1,473 | +34 | +2.4 | 33,200 |
| 8/27 | 1,423 | 1,473 | 1,404 | 1,439 | +36 | +2.6 | 34,100 |
| 8/20 | 1,454 | 1,470 | 1,402 | 1,403 | -73 | -5.0 | 61,500 |
| 8/13 | 1,539 | 1,558 | 1,476 | 1,476 | -23 | -1.5 | 60,700 |
| 8/6 | 1,523 | 1,551 | 1,495 | 1,499 | -19 | -1.3 | 39,000 |
| 7/30 | 1,525 | 1,585 | 1,498 | 1,518 | -2 | -0.1 | 142,400 |
| 7/21 | 1,472 | 1,530 | 1,436 | 1,520 | +46 | +3.1 | 55,100 |
| 7/16 | 1,499 | 1,513 | 1,465 | 1,474 | +4 | +0.3 | 39,200 |
| 7/9 | 1,515 | 1,515 | 1,417 | 1,470 | -41 | -2.7 | 82,900 |
| 7/2 | 1,501 | 1,524 | 1,482 | 1,511 | +4 | +0.3 | 79,100 |
| 6/25 | 1,461 | 1,512 | 1,437 | 1,507 | +32 | +2.2 | 46,800 |
| 6/18 | 1,460 | 1,497 | 1,460 | 1,475 | +16 | +1.1 | 30,600 |
▶︎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
