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
2,496.1
円
(10:16)
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 |
|---|---|
| 3,340 (24/05/27) | 2,108 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,340 (24/05/27) | 2,146 (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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,394 | 2,500 | 2,340 | 2,494 | +101 | +4.2 | 166,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,292 | 2,340 | 2,291 | 2,302 | +21 | +0.9 | 215,700 |
| 7/14 | 2,324 | 2,348 | 2,230 | 2,281 | +7 | +0.3 | 372,700 |
| 7/7 | 2,330 | 2,332 | 2,244 | 2,274 | -8 | -0.4 | 274,400 |
| 6/30 | 2,312 | 2,337 | 2,229 | 2,282 | -35 | -1.5 | 217,700 |
| 6/23 | 2,347 | 2,379 | 2,291 | 2,317 | -30 | -1.3 | 373,300 |
| 6/16 | 2,201 | 2,390 | 2,196 | 2,347 | +162 | +7.4 | 641,400 |
| 6/9 | 2,210 | 2,228 | 2,105 | 2,185 | +29 | +1.4 | 404,800 |
| 6/2 | 2,075 | 2,160 | 2,009 | 2,156 | +117 | +5.7 | 553,300 |
| 5/26 | 2,060 | 2,080 | 2,004 | 2,039 | -19 | -0.9 | 284,000 |
| 5/19 | 2,092 | 2,116 | 2,037 | 2,058 | +10 | +0.5 | 366,700 |
| 5/12 | 2,077 | 2,107 | 2,015 | 2,048 | -44 | -2.1 | 206,200 |
| 5/2 | 2,069 | 2,096 | 2,059 | 2,092 | +44 | +2.2 | 44,300 |
| 4/28 | 2,013 | 2,054 | 1,973 | 2,048 | +29 | +1.4 | 150,300 |
| 4/21 | 2,019 | 2,041 | 1,985 | 2,019 | +15 | +0.8 | 147,600 |
| 4/14 | 2,025 | 2,037 | 1,995 | 2,004 | -9 | -0.5 | 200,900 |
| 4/7 | 2,050 | 2,050 | 1,965 | 2,013 | -22 | -1.1 | 191,900 |
| 3/31 | 2,030 | 2,043 | 1,992 | 2,035 | +22 | +1.1 | 206,000 |
| 3/24 | 1,990 | 2,019 | 1,928 | 2,013 | +9 | +0.5 | 206,700 |
| 3/17 | 2,019 | 2,047 | 1,981 | 2,004 | -60 | -2.9 | 289,900 |
| 3/10 | 2,050 | 2,117 | 2,041 | 2,064 | +20 | +1.0 | 334,300 |
| 3/3 | 2,027 | 2,048 | 1,995 | 2,044 | +1 | +0.1 | 200,900 |
| 2/24 | 2,000 | 2,046 | 1,968 | 2,043 | +37 | +1.8 | 144,500 |
| 2/17 | 2,080 | 2,093 | 1,991 | 2,006 | -86 | -4.1 | 212,400 |
| 2/10 | 2,050 | 2,105 | 2,032 | 2,092 | +49 | +2.4 | 195,200 |
| 2/3 | 2,027 | 2,079 | 2,000 | 2,043 | +42 | +2.1 | 154,700 |
| 1/27 | 1,907 | 2,048 | 1,896 | 2,001 | +113 | +6.0 | 223,300 |
| 1/20 | 1,821 | 1,910 | 1,821 | 1,888 | +36 | +1.9 | 129,900 |
| 1/13 | 1,826 | 1,906 | 1,826 | 1,852 | +28 | +1.5 | 126,100 |
| 1/6 | 1,898 | 1,898 | 1,797 | 1,824 | -74 | -3.9 | 91,000 |
| 12/30 | 1,888 | 1,923 | 1,858 | 1,898 | +38 | +2.0 | 175,500 |
▶︎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
