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
2,650.1
円
取引時間外
(15:24)
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 | 2,645 | +52 | +2.0 | 588,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,901 | 2,148 | 1,877 | 2,122 | +154 | +7.8 | 2,511,300 |
| 19/10 | 1,909 | 1,982 | 1,809 | 1,968 | +89 | +4.7 | 1,618,600 |
| 19/09 | 1,870 | 1,966 | 1,793 | 1,879 | 0 | 0.0 | 2,216,800 |
| 19/08 | 2,253 | 2,259 | 1,756 | 1,879 | -370 | -16.5 | 1,939,800 |
| 19/07 | 2,420 | 2,420 | 2,190 | 2,249 | -95 | -4.1 | 1,616,400 |
| 19/06 | 2,169 | 2,364 | 2,107 | 2,344 | +110 | +4.9 | 1,398,000 |
| 19/05 | 2,195 | 2,371 | 1,936 | 2,234 | +48 | +2.2 | 1,773,100 |
| 19/04 | 2,092 | 2,236 | 2,079 | 2,186 | +123 | +6.0 | 996,200 |
| 19/03 | 2,090 | 2,173 | 1,893 | 2,063 | -13 | -0.6 | 1,305,300 |
| 19/02 | 2,013 | 2,144 | 1,911 | 2,076 | +88 | +4.4 | 2,050,900 |
| 19/01 | 1,829 | 2,052 | 1,766 | 1,988 | +110 | +5.9 | 1,887,400 |
| 18/12 | 2,157 | 2,193 | 1,639 | 1,878 | -229 | -10.9 | 1,990,900 |
| 18/11 | 2,028 | 2,116 | 1,884 | 2,107 | +107 | +5.4 | 1,760,600 |
| 18/10 | 2,147 | 2,183 | 1,672 | 2,000 | -175 | -8.1 | 2,359,700 |
| 18/09 | 2,250 | 2,281 | 1,999 | 2,175 | -105 | -4.6 | 1,359,600 |
| 18/08 | 2,360 | 2,360 | 1,815 | 2,280 | -56 | -2.4 | 2,532,100 |
| 18/07 | 2,176 | 2,389 | 2,128 | 2,336 | +160 | +7.4 | 2,787,600 |
| 18/06 | 2,395 | 2,395 | 2,007 | 2,176 | -214 | -9.0 | 2,970,800 |
| 18/05 | 2,580 | 2,807 | 2,380 | 2,390 | -190 | -7.4 | 2,896,200 |
| 18/04 | 2,560 | 2,592 | 2,389 | 2,580 | +40 | +1.6 | 1,397,200 |
| 18/03 | 2,763 | 2,772 | 2,321 | 2,540 | -242 | -8.7 | 2,467,700 |
| 18/02 | 2,996 | 3,045 | 2,388 | 2,782 | -263 | -8.6 | 3,169,900 |
| 18/01 | 2,910 | 3,145 | 2,823 | 3,045 | +201 | +7.1 | 2,581,400 |
| 17/12 | 2,759 | 2,915 | 2,601 | 2,844 | +89 | +3.2 | 2,512,600 |
| 17/11 | 2,599 | 2,906 | 2,439 | 2,755 | +178 | +6.9 | 4,202,500 |
| 17/10 | 2,320 | 2,586 | 2,205 | 2,577 | +275 | +12.0 | 3,304,400 |
| 17/09 | 2,075 | 2,307 | 1,905 | 2,302 | +212 | +10.1 | 3,987,000 |
| 17/08 | 1,875 | 2,095 | 1,716 | 2,090 | +206 | +10.9 | 3,821,800 |
| 17/07 | 1,728 | 1,897 | 1,678 | 1,884 | +167 | +9.7 | 1,719,100 |
| 17/06 | 1,665 | 1,758 | 1,608 | 1,717 | +53 | +3.2 | 2,908,600 |
▶︎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
