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
ー
円
(ー)
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 | 607,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,340 | 1,705 | 1,337 | 1,664 | +315 | +23.4 | 3,282,300 |
| 17/04 | 1,386 | 1,433 | 1,273 | 1,349 | -37 | -2.7 | 1,403,400 |
| 17/03 | 1,420 | 1,524 | 1,372 | 1,386 | -27 | -1.9 | 1,443,800 |
| 17/02 | 1,300 | 1,449 | 1,249 | 1,413 | +132 | +10.3 | 1,108,000 |
| 17/01 | 1,340 | 1,372 | 1,260 | 1,281 | -57 | -4.3 | 1,075,200 |
| 16/12 | 1,263 | 1,341 | 1,240 | 1,338 | +85 | +6.8 | 1,872,900 |
| 16/11 | 1,270 | 1,324 | 1,149 | 1,253 | -17 | -1.3 | 2,513,300 |
| 16/10 | 1,327 | 1,443 | 1,213 | 1,270 | -40 | -3.1 | 2,298,700 |
| 16/09 | 1,373 | 1,377 | 1,257 | 1,310 | -74 | -5.4 | 1,117,100 |
| 16/08 | 1,353 | 1,472 | 1,214 | 1,384 | +7 | +0.5 | 1,859,100 |
| 16/07 | 1,280 | 1,426 | 1,116 | 1,377 | +111 | +8.8 | 2,151,100 |
| 16/06 | 1,485 | 1,485 | 1,148 | 1,266 | -214 | -14.5 | 1,505,000 |
| 16/05 | 1,418 | 1,566 | 1,395 | 1,480 | +9 | +0.6 | 1,565,300 |
| 16/04 | 1,457 | 1,538 | 1,358 | 1,471 | +2 | +0.1 | 1,485,700 |
| 16/03 | 1,362 | 1,518 | 1,334 | 1,469 | +99 | +7.2 | 1,767,500 |
| 16/02 | 1,499 | 1,505 | 1,170 | 1,370 | -83 | -5.7 | 2,192,400 |
| 16/01 | 1,455 | 1,479 | 1,255 | 1,453 | -32 | -2.2 | 1,799,500 |
| 15/12 | 1,439 | 1,607 | 1,400 | 1,485 | +46 | +3.2 | 2,581,100 |
| 15/11 | 1,142 | 1,489 | 1,126 | 1,439 | +301 | +26.5 | 2,615,700 |
| 15/10 | 1,164 | 1,205 | 1,082 | 1,138 | -16 | -1.4 | 1,377,400 |
| 15/09 | 1,150 | 1,192 | 1,029 | 1,154 | +14 | +1.2 | 1,621,100 |
| 15/08 | 1,262 | 1,272 | 1,019 | 1,140 | -142 | -11.1 | 1,060,400 |
| 15/07 | 1,410 | 1,480 | 1,260 | 1,282 | -118 | -8.4 | 1,200,400 |
| 15/06 | 1,387 | 1,499 | 1,375 | 1,400 | -2 | -0.1 | 1,478,200 |
| 15/05 | 1,281 | 1,426 | 1,252 | 1,402 | +99 | +7.6 | 1,554,300 |
| 15/04 | 1,186 | 1,372 | 1,172 | 1,303 | +101 | +8.4 | 1,520,900 |
| 15/03 | 1,206 | 1,293 | 1,190 | 1,202 | -9 | -0.7 | 1,210,300 |
| 15/02 | 1,060 | 1,240 | 1,036 | 1,211 | +140 | +13.1 | 1,856,400 |
| 15/01 | 1,092 | 1,108 | 1,019 | 1,071 | -21 | -1.9 | 1,109,400 |
| 14/12 | 1,122 | 1,198 | 1,065 | 1,092 | -51 | -4.5 | 3,456,200 |
▶︎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
