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
2,485.3
円
(14:53)
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 | 2,477 | +84 | +3.5 | 228,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/28 | 2,000 | 2,041 | 1,907 | 1,972 | -23 | -1.2 | 291,800 |
| 1/21 | 2,116 | 2,116 | 1,969 | 1,995 | -90 | -4.3 | 233,900 |
| 1/14 | 2,121 | 2,142 | 2,035 | 2,085 | -33 | -1.6 | 151,000 |
| 1/7 | 2,247 | 2,276 | 2,112 | 2,118 | -114 | -5.1 | 131,200 |
| 12/30 | 2,178 | 2,253 | 2,151 | 2,232 | +56 | +2.6 | 140,000 |
| 12/24 | 2,115 | 2,200 | 2,104 | 2,176 | +42 | +2.0 | 189,700 |
| 12/17 | 2,169 | 2,184 | 2,076 | 2,134 | -48 | -2.2 | 291,600 |
| 12/10 | 2,197 | 2,266 | 2,174 | 2,182 | +3 | +0.1 | 245,300 |
| 12/3 | 2,140 | 2,185 | 2,088 | 2,179 | -20 | -0.9 | 268,700 |
| 11/26 | 2,266 | 2,273 | 2,181 | 2,199 | -73 | -3.2 | 118,700 |
| 11/19 | 2,261 | 2,299 | 2,185 | 2,272 | +11 | +0.5 | 160,100 |
| 11/12 | 2,333 | 2,370 | 2,201 | 2,261 | -53 | -2.3 | 212,200 |
| 11/5 | 2,309 | 2,400 | 2,244 | 2,314 | +10 | +0.4 | 340,700 |
▶︎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
