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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/27 | 1,817 | 1,852 | 1,735 | 1,763 | -27 | -1.5 | 437,700 |
| 5/20 | 1,769 | 1,824 | 1,736 | 1,790 | +101 | +6.0 | 631,100 |
| 5/13 | 1,739 | 1,755 | 1,674 | 1,689 | -50 | -2.9 | 547,900 |
| 5/6 | 1,710 | 1,746 | 1,710 | 1,739 | +5 | +0.3 | 113,000 |
| 4/28 | 1,714 | 1,739 | 1,653 | 1,734 | -2 | -0.1 | 232,300 |
| 4/22 | 1,731 | 1,754 | 1,682 | 1,736 | +5 | +0.3 | 265,800 |
| 4/15 | 1,800 | 1,821 | 1,713 | 1,731 | -107 | -5.8 | 298,300 |
| 4/8 | 1,989 | 2,003 | 1,818 | 1,838 | -151 | -7.6 | 193,900 |
| 4/1 | 2,026 | 2,040 | 1,937 | 1,989 | -32 | -1.6 | 269,600 |
| 3/25 | 2,029 | 2,049 | 1,982 | 2,021 | +19 | +1.0 | 200,100 |
| 3/18 | 1,889 | 2,003 | 1,850 | 2,002 | +140 | +7.5 | 273,300 |
| 3/11 | 1,875 | 1,915 | 1,818 | 1,862 | -40 | -2.1 | 311,300 |
| 3/4 | 2,047 | 2,077 | 1,884 | 1,902 | -134 | -6.6 | 245,000 |
| 2/25 | 2,012 | 2,038 | 1,949 | 2,036 | -7 | -0.3 | 165,200 |
| 2/18 | 1,998 | 2,087 | 1,975 | 2,043 | +1 | +0.1 | 230,200 |
| 2/10 | 2,010 | 2,089 | 1,978 | 2,042 | +30 | +1.5 | 176,300 |
| 2/4 | 1,971 | 2,089 | 1,963 | 2,012 | +40 | +2.0 | 288,000 |
▶︎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
