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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,524 | 1,714 | 1,515 | 1,710 | +198 | +13.1 | 2,296,200 |
| 07/04 | 1,485 | 1,535 | 1,459 | 1,512 | +25 | +1.7 | 1,144,000 |
| 07/03 | 1,519 | 1,530 | 1,426 | 1,487 | 0 | 0.0 | 1,136,500 |
| 07/02 | 1,544 | 1,579 | 1,440 | 1,487 | -33 | -2.2 | 1,059,400 |
| 07/01 | 1,546 | 1,603 | 1,465 | 1,520 | +4 | +0.3 | 1,392,100 |
| 06/12 | 1,635 | 1,660 | 1,511 | 1,516 | -98 | -6.1 | 1,805,600 |
| 06/11 | 1,499 | 1,629 | 1,435 | 1,614 | +85 | +5.6 | 1,558,100 |
| 06/10 | 1,505 | 1,599 | 1,423 | 1,529 | +10 | +0.7 | 1,535,100 |
| 06/09 | 1,620 | 1,672 | 1,410 | 1,519 | -118 | -7.2 | 965,900 |
| 06/08 | 1,569 | 1,680 | 1,520 | 1,637 | +70 | +4.5 | 959,300 |
| 06/07 | 1,644 | 1,720 | 1,455 | 1,567 | -73 | -4.5 | 1,748,500 |
| 06/06 | 1,734 | 1,761 | 1,420 | 1,640 | -116 | -6.6 | 2,311,700 |
| 06/05 | 1,880 | 1,880 | 1,656 | 1,756 | -107 | -5.7 | 1,373,900 |
| 06/04 | 1,968 | 2,035 | 1,830 | 1,863 | -95 | -4.9 | 1,555,100 |
| 06/03 | 1,850 | 1,997 | 1,690 | 1,958 | +59 | +3.1 | 1,805,100 |
| 06/02 | 1,990 | 2,275 | 1,660 | 1,899 | -91 | -4.6 | 2,862,000 |
| 06/01 | 1,905 | 2,175 | 1,760 | 1,990 | +95 | +5.0 | 2,185,100 |
| 05/12 | 1,702 | 1,918 | 1,674 | 1,895 | +140 | +8.0 | 2,401,700 |
| 05/11 | 1,595 | 1,789 | 1,594 | 1,755 | +165 | +10.4 | 1,265,900 |
| 05/10 | 1,525 | 1,670 | 1,483 | 1,590 | +70 | +4.6 | 2,146,800 |
| 05/09 | 1,271 | 1,530 | 1,270 | 1,520 | +255 | +20.2 | 2,299,100 |
| 05/08 | 1,261 | 1,271 | 1,126 | 1,265 | +22 | +1.8 | 1,120,200 |
| 05/07 | 1,205 | 1,276 | 1,144 | 1,243 | +24 | +2.0 | 1,099,500 |
| 05/06 | 1,139 | 1,226 | 1,114 | 1,219 | +76 | +6.7 | 1,652,000 |
| 05/05 | 1,130 | 1,144 | 1,070 | 1,143 | +47 | +4.3 | 620,600 |
| 05/04 | 1,116 | 1,180 | 1,007 | 1,096 | -40 | -3.5 | 1,235,600 |
| 05/03 | 1,164 | 1,205 | 1,110 | 1,136 | -26 | -2.2 | 1,906,200 |
| 05/02 | 1,081 | 1,165 | 1,054 | 1,162 | +76 | +7.0 | 2,187,800 |
| 05/01 | 1,062 | 1,099 | 1,040 | 1,086 | +24 | +2.3 | 1,858,900 |
| 04/12 | 900 | 1,133 | 880 | 1,062 | +152 | +16.7 | 4,162,300 |
▶︎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
