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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/8 | 1,650 | 1,715 | 1,650 | 1,705 | +57 | +3.5 | 84,900 |
| 5/1 | 1,687 | 1,754 | 1,643 | 1,648 | -7 | -0.4 | 239,300 |
| 4/24 | 1,671 | 1,699 | 1,583 | 1,655 | -37 | -2.2 | 346,200 |
| 4/17 | 1,600 | 1,707 | 1,569 | 1,692 | +89 | +5.6 | 403,100 |
| 4/10 | 1,507 | 1,635 | 1,486 | 1,603 | +99 | +6.6 | 333,800 |
| 4/3 | 1,685 | 1,685 | 1,484 | 1,504 | -221 | -12.8 | 573,400 |
| 3/27 | 1,402 | 1,725 | 1,375 | 1,725 | +322 | +23.0 | 488,800 |
| 3/19 | 1,515 | 1,544 | 1,371 | 1,403 | -92 | -6.2 | 528,700 |
| 3/13 | 1,797 | 1,827 | 1,449 | 1,495 | -382 | -20.4 | 556,500 |
| 3/6 | 1,951 | 2,068 | 1,861 | 1,877 | -114 | -5.7 | 410,700 |
| 2/28 | 1,983 | 2,090 | 1,950 | 1,991 | -192 | -8.8 | 392,700 |
| 2/21 | 2,248 | 2,260 | 2,157 | 2,183 | -87 | -3.8 | 267,400 |
| 2/14 | 2,229 | 2,322 | 2,225 | 2,270 | -109 | -4.6 | 344,900 |
▶︎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
