6859東証P貸借
業種 電気機器
エスペック 株価時系列データ
PTS
2,670.9
円
(10:30)
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 |
|---|---|
| 3,340 (24/05/27) | 2,146 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,340 (24/05/27) | 2,146 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,606 | 2,705 | 2,568 | 2,672 | +79 | +3.1 | 574,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,612 | 2,846 | 2,564 | 2,593 | -99 | -3.7 | 1,073,100 |
| 24/10 | 2,577 | 2,745 | 2,553 | 2,692 | +126 | +4.9 | 1,107,100 |
| 24/09 | 2,571 | 2,690 | 2,323 | 2,566 | +26 | +1.0 | 1,192,100 |
| 24/08 | 2,860 | 2,868 | 2,146 | 2,540 | -329 | -11.5 | 1,918,500 |
| 24/07 | 3,195 | 3,215 | 2,778 | 2,869 | -316 | -9.9 | 1,389,500 |
| 24/06 | 3,300 | 3,325 | 3,100 | 3,185 | -80 | -2.5 | 1,079,100 |
| 24/05 | 2,968 | 3,340 | 2,908 | 3,265 | +298 | +10.0 | 2,117,100 |
| 24/04 | 3,055 | 3,110 | 2,815 | 2,967 | -83 | -2.7 | 1,735,900 |
| 24/03 | 2,799 | 3,145 | 2,735 | 3,050 | +255 | +9.1 | 2,534,300 |
| 24/02 | 2,517 | 2,806 | 2,510 | 2,795 | +260 | +10.3 | 2,079,800 |
| 24/01 | 2,347 | 2,634 | 2,290 | 2,535 | +176 | +7.5 | 2,024,600 |
| 23/12 | 2,384 | 2,384 | 2,189 | 2,359 | -3 | -0.1 | 1,245,600 |
| 23/11 | 2,248 | 2,381 | 2,183 | 2,362 | +162 | +7.4 | 1,899,400 |
| 23/10 | 2,401 | 2,442 | 2,108 | 2,200 | -202 | -8.4 | 1,410,800 |
| 23/09 | 2,291 | 2,516 | 2,291 | 2,402 | +108 | +4.7 | 1,616,300 |
| 23/08 | 2,361 | 2,445 | 2,144 | 2,294 | -71 | -3.0 | 1,623,500 |
| 23/07 | 2,330 | 2,376 | 2,230 | 2,365 | +83 | +3.6 | 1,257,400 |
| 23/06 | 2,022 | 2,390 | 2,014 | 2,282 | +262 | +13.0 | 1,888,300 |
| 23/05 | 2,069 | 2,116 | 2,004 | 2,020 | -28 | -1.4 | 1,203,400 |
| 23/04 | 2,050 | 2,054 | 1,965 | 2,048 | +13 | +0.6 | 690,700 |
| 23/03 | 2,012 | 2,117 | 1,928 | 2,035 | +4 | +0.2 | 1,173,000 |
| 23/02 | 2,021 | 2,105 | 1,968 | 2,031 | +15 | +0.7 | 702,400 |
| 23/01 | 1,898 | 2,048 | 1,797 | 2,016 | +118 | +6.2 | 639,500 |
| 22/12 | 2,058 | 2,061 | 1,820 | 1,898 | -160 | -7.8 | 913,600 |
| 22/11 | 1,909 | 2,123 | 1,824 | 2,058 | +148 | +7.8 | 1,101,400 |
| 22/10 | 1,692 | 1,920 | 1,690 | 1,910 | +199 | +11.6 | 1,009,400 |
| 22/09 | 1,820 | 1,845 | 1,695 | 1,711 | -119 | -6.5 | 917,500 |
| 22/08 | 1,844 | 1,960 | 1,822 | 1,830 | -2 | -0.1 | 1,133,700 |
| 22/07 | 1,711 | 1,871 | 1,680 | 1,832 | +105 | +6.1 | 1,055,300 |
| 22/06 | 1,845 | 1,973 | 1,683 | 1,727 | -119 | -6.5 | 1,563,600 |
▶︎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
