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
2,499.6
円
(11:25)
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 | 2,504 | 2,340 | 2,500 | +107 | +4.5 | 177,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,852 | 1,908 | 1,851 | 1,890 | +38 | +2.1 | 241,700 |
| 8/19 | 1,923 | 1,940 | 1,835 | 1,852 | -69 | -3.6 | 198,700 |
| 8/12 | 1,939 | 1,960 | 1,831 | 1,921 | -19 | -1.0 | 279,700 |
| 8/5 | 1,844 | 1,956 | 1,827 | 1,940 | +108 | +5.9 | 297,400 |
| 7/29 | 1,825 | 1,871 | 1,810 | 1,832 | +1 | +0.1 | 233,600 |
| 7/22 | 1,764 | 1,836 | 1,755 | 1,831 | +57 | +3.2 | 167,300 |
| 7/15 | 1,821 | 1,835 | 1,755 | 1,774 | -12 | -0.7 | 268,900 |
| 7/8 | 1,730 | 1,815 | 1,717 | 1,786 | +92 | +5.4 | 317,100 |
| 7/1 | 1,759 | 1,785 | 1,680 | 1,694 | -38 | -2.2 | 310,800 |
| 6/24 | 1,760 | 1,768 | 1,683 | 1,732 | -11 | -0.6 | 239,300 |
| 6/17 | 1,855 | 1,864 | 1,728 | 1,743 | -152 | -8.0 | 396,100 |
| 6/10 | 1,907 | 1,973 | 1,887 | 1,895 | -47 | -2.4 | 361,200 |
| 6/3 | 1,798 | 1,950 | 1,778 | 1,942 | +179 | +10.2 | 1,228,400 |
▶︎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
