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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,630 | 2,689 | 2,608 | 2,632 | +5 | +0.2 | 106,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 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 |
| 9/4 | 1,765 | 1,855 | 1,755 | 1,800 | +38 | +2.2 | 393,300 |
| 8/28 | 1,752 | 1,817 | 1,745 | 1,762 | +18 | +1.0 | 375,800 |
| 8/21 | 1,820 | 1,849 | 1,714 | 1,744 | -97 | -5.3 | 401,400 |
| 8/14 | 1,804 | 1,866 | 1,804 | 1,841 | +37 | +2.1 | 279,200 |
| 8/7 | 1,802 | 1,831 | 1,728 | 1,804 | +23 | +1.3 | 190,900 |
| 7/31 | 1,892 | 1,895 | 1,745 | 1,781 | -121 | -6.4 | 268,000 |
| 7/22 | 1,910 | 1,978 | 1,882 | 1,902 | -19 | -1.0 | 164,600 |
| 7/17 | 1,854 | 1,944 | 1,842 | 1,921 | +98 | +5.4 | 366,700 |
| 7/10 | 1,690 | 1,842 | 1,690 | 1,823 | +133 | +7.9 | 311,400 |
| 7/3 | 1,760 | 1,824 | 1,671 | 1,690 | -102 | -5.7 | 259,500 |
| 6/26 | 1,731 | 1,797 | 1,711 | 1,792 | +34 | +1.9 | 270,300 |
| 6/19 | 1,693 | 1,770 | 1,653 | 1,758 | +66 | +3.9 | 243,600 |
| 6/12 | 1,822 | 1,835 | 1,662 | 1,692 | -113 | -6.3 | 373,700 |
| 6/5 | 1,753 | 1,827 | 1,739 | 1,805 | +43 | +2.4 | 266,000 |
| 5/29 | 1,720 | 1,789 | 1,682 | 1,762 | +59 | +3.5 | 274,600 |
| 5/22 | 1,732 | 1,767 | 1,670 | 1,703 | -36 | -2.1 | 333,100 |
| 5/15 | 1,731 | 1,787 | 1,690 | 1,739 | +34 | +2.0 | 337,800 |
▶︎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
