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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,630 | 2,689 | 2,617 | 2,645 | +18 | +0.7 | 123,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/23 | 1,920 | 1,929 | 1,820 | 1,860 | -53 | -2.8 | 193,800 |
| 12/16 | 1,957 | 1,998 | 1,903 | 1,913 | -44 | -2.3 | 245,500 |
| 12/9 | 2,011 | 2,044 | 1,915 | 1,957 | -49 | -2.4 | 199,100 |
| 12/2 | 2,059 | 2,099 | 2,002 | 2,006 | -72 | -3.5 | 290,500 |
| 11/25 | 2,084 | 2,091 | 2,045 | 2,078 | -4 | -0.2 | 131,100 |
| 11/18 | 1,980 | 2,123 | 1,980 | 2,082 | +134 | +6.9 | 398,500 |
| 11/11 | 1,849 | 1,960 | 1,849 | 1,948 | +108 | +5.9 | 225,800 |
| 11/4 | 1,850 | 1,920 | 1,810 | 1,840 | +45 | +2.5 | 287,000 |
| 10/28 | 1,800 | 1,857 | 1,782 | 1,795 | +24 | +1.4 | 246,500 |
| 10/21 | 1,741 | 1,838 | 1,741 | 1,771 | +8 | +0.5 | 242,500 |
| 10/14 | 1,763 | 1,772 | 1,690 | 1,763 | -18 | -1.0 | 233,900 |
| 10/7 | 1,692 | 1,798 | 1,692 | 1,781 | +70 | +4.1 | 154,700 |
| 9/30 | 1,806 | 1,807 | 1,695 | 1,711 | -96 | -5.3 | 305,900 |
| 9/22 | 1,800 | 1,813 | 1,772 | 1,807 | +25 | +1.4 | 94,800 |
| 9/16 | 1,829 | 1,845 | 1,769 | 1,782 | -42 | -2.3 | 204,600 |
| 9/9 | 1,798 | 1,829 | 1,747 | 1,824 | +20 | +1.1 | 231,900 |
| 9/2 | 1,841 | 1,857 | 1,791 | 1,804 | -86 | -4.6 | 196,500 |
▶︎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
