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 | 304,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/2 | 1,910 | 1,914 | 1,789 | 1,864 | -39 | -2.1 | 322,200 |
| 3/26 | 1,892 | 1,912 | 1,824 | 1,903 | +3 | +0.2 | 315,000 |
| 3/19 | 1,872 | 1,922 | 1,836 | 1,900 | +28 | +1.5 | 375,400 |
| 3/12 | 1,804 | 1,878 | 1,755 | 1,872 | +68 | +3.8 | 272,900 |
| 3/5 | 1,840 | 1,899 | 1,741 | 1,804 | -5 | -0.3 | 254,500 |
| 2/26 | 1,889 | 1,944 | 1,789 | 1,809 | -60 | -3.2 | 265,600 |
| 2/19 | 1,943 | 1,986 | 1,834 | 1,869 | -77 | -4.0 | 280,100 |
| 2/12 | 2,010 | 2,025 | 1,935 | 1,946 | -63 | -3.1 | 173,600 |
| 2/5 | 1,952 | 2,029 | 1,952 | 2,009 | +27 | +1.4 | 150,200 |
| 1/29 | 2,013 | 2,069 | 1,973 | 1,982 | -16 | -0.8 | 185,600 |
| 1/22 | 2,000 | 2,068 | 1,941 | 1,998 | -24 | -1.2 | 291,400 |
| 1/15 | 2,044 | 2,159 | 2,016 | 2,022 | -23 | -1.1 | 255,500 |
| 1/8 | 2,071 | 2,071 | 1,978 | 2,045 | -21 | -1.0 | 174,200 |
| 12/30 | 2,025 | 2,076 | 1,990 | 2,066 | +58 | +2.9 | 142,800 |
| 12/25 | 2,010 | 2,023 | 1,929 | 2,008 | +8 | +0.4 | 236,500 |
| 12/18 | 2,000 | 2,023 | 1,976 | 2,000 | +9 | +0.5 | 248,900 |
| 12/11 | 2,022 | 2,033 | 1,975 | 1,991 | -27 | -1.3 | 258,400 |
| 12/4 | 1,934 | 2,022 | 1,924 | 2,018 | +112 | +5.9 | 386,000 |
| 11/27 | 1,786 | 1,945 | 1,786 | 1,906 | +154 | +8.8 | 290,600 |
| 11/20 | 1,840 | 1,842 | 1,733 | 1,752 | -58 | -3.2 | 265,800 |
| 11/13 | 1,779 | 1,833 | 1,762 | 1,810 | +62 | +3.6 | 296,000 |
| 11/6 | 1,664 | 1,764 | 1,664 | 1,748 | +64 | +3.8 | 202,000 |
| 10/30 | 1,759 | 1,793 | 1,677 | 1,684 | -58 | -3.3 | 201,700 |
| 10/23 | 1,745 | 1,788 | 1,721 | 1,742 | -5 | -0.3 | 192,600 |
| 10/16 | 1,822 | 1,835 | 1,738 | 1,747 | -78 | -4.3 | 139,700 |
| 10/9 | 1,798 | 1,834 | 1,788 | 1,825 | +32 | +1.8 | 280,800 |
| 10/2 | 1,854 | 1,916 | 1,791 | 1,793 | -44 | -2.4 | 295,000 |
| 9/25 | 1,811 | 1,864 | 1,794 | 1,837 | -14 | -0.8 | 200,100 |
| 9/18 | 1,841 | 1,859 | 1,809 | 1,851 | +24 | +1.3 | 275,700 |
| 9/11 | 1,790 | 1,855 | 1,755 | 1,827 | +27 | +1.5 | 444,000 |
▶︎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
