6850東証P貸借
業種 電気機器
チノー 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,303 | 2,390 | 2,276 | 2,334 | +58 | +2.6 | 69,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,339 | 1,371 | 1,323 | 1,364 | +25 | +1.9 | 46,600 |
| 9/4 | 1,362 | 1,397 | 1,331 | 1,339 | -14 | -1.0 | 29,300 |
| 8/28 | 1,340 | 1,398 | 1,330 | 1,353 | +7 | +0.5 | 25,600 |
| 8/21 | 1,381 | 1,389 | 1,330 | 1,346 | -43 | -3.1 | 42,700 |
| 8/14 | 1,407 | 1,415 | 1,377 | 1,389 | -22 | -1.6 | 28,100 |
| 8/7 | 1,412 | 1,425 | 1,367 | 1,411 | +59 | +4.4 | 50,000 |
| 7/31 | 1,418 | 1,418 | 1,346 | 1,352 | -43 | -3.1 | 25,700 |
| 7/22 | 1,399 | 1,414 | 1,395 | 1,395 | -15 | -1.1 | 9,200 |
| 7/17 | 1,400 | 1,432 | 1,390 | 1,410 | +35 | +2.6 | 26,600 |
| 7/10 | 1,400 | 1,439 | 1,363 | 1,375 | -24 | -1.7 | 55,700 |
| 7/3 | 1,400 | 1,429 | 1,367 | 1,399 | -1 | -0.1 | 105,000 |
| 6/26 | 1,302 | 1,400 | 1,300 | 1,400 | +78 | +5.9 | 54,900 |
| 6/19 | 1,330 | 1,386 | 1,290 | 1,322 | +9 | +0.7 | 46,700 |
| 6/12 | 1,416 | 1,430 | 1,288 | 1,313 | -99 | -7.0 | 58,900 |
| 6/5 | 1,458 | 1,458 | 1,388 | 1,412 | -33 | -2.3 | 73,200 |
| 5/29 | 1,321 | 1,511 | 1,318 | 1,445 | +154 | +11.9 | 125,700 |
| 5/22 | 1,268 | 1,346 | 1,229 | 1,291 | 0 | 0.0 | 43,200 |
| 5/15 | 1,360 | 1,400 | 1,275 | 1,291 | -46 | -3.4 | 36,100 |
| 5/8 | 1,267 | 1,338 | 1,267 | 1,337 | +69 | +5.4 | 18,700 |
| 5/1 | 1,275 | 1,298 | 1,247 | 1,268 | +16 | +1.3 | 46,900 |
| 4/24 | 1,257 | 1,268 | 1,212 | 1,252 | +22 | +1.8 | 51,200 |
| 4/17 | 1,250 | 1,296 | 1,169 | 1,230 | -26 | -2.1 | 82,700 |
| 4/10 | 1,149 | 1,261 | 1,145 | 1,256 | +107 | +9.3 | 57,700 |
| 4/3 | 1,287 | 1,287 | 1,130 | 1,149 | -183 | -13.7 | 79,300 |
| 3/27 | 1,095 | 1,332 | 1,060 | 1,332 | +207 | +18.4 | 110,400 |
| 3/19 | 1,030 | 1,180 | 998 | 1,125 | +100 | +9.8 | 131,800 |
| 3/13 | 1,050 | 1,096 | 986 | 1,025 | -45 | -4.2 | 130,800 |
| 3/6 | 1,201 | 1,212 | 1,070 | 1,070 | -76 | -6.6 | 93,700 |
| 2/28 | 1,252 | 1,252 | 1,141 | 1,146 | -89 | -7.2 | 82,400 |
| 2/21 | 1,285 | 1,300 | 1,224 | 1,235 | -80 | -6.1 | 50,100 |
▶︎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
