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
2,645.1
円
(10:39)
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 | 2,631 | +4 | +0.2 | 115,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 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 |
| 2/7 | 2,175 | 2,407 | 2,175 | 2,379 | +135 | +6.0 | 537,000 |
| 1/31 | 2,300 | 2,310 | 2,195 | 2,244 | -44 | -1.9 | 395,700 |
| 1/24 | 2,267 | 2,317 | 2,263 | 2,288 | +48 | +2.1 | 201,700 |
| 1/17 | 2,279 | 2,285 | 2,209 | 2,240 | -39 | -1.7 | 220,500 |
| 1/10 | 2,201 | 2,286 | 2,160 | 2,279 | +29 | +1.3 | 365,200 |
| 12/30 | 2,261 | 2,265 | 2,231 | 2,250 | -12 | -0.5 | 82,600 |
| 12/27 | 2,238 | 2,298 | 2,223 | 2,262 | +18 | +0.8 | 360,100 |
| 12/20 | 2,286 | 2,290 | 2,207 | 2,244 | -60 | -2.6 | 426,500 |
| 12/13 | 2,194 | 2,313 | 2,166 | 2,304 | +131 | +6.0 | 558,600 |
| 12/6 | 2,129 | 2,181 | 2,076 | 2,173 | +51 | +2.4 | 466,300 |
| 11/29 | 2,046 | 2,148 | 2,023 | 2,122 | +94 | +4.6 | 649,800 |
| 11/22 | 2,071 | 2,079 | 1,935 | 2,028 | -58 | -2.8 | 507,700 |
| 11/15 | 2,015 | 2,140 | 2,008 | 2,086 | +97 | +4.9 | 689,800 |
| 11/8 | 1,933 | 2,022 | 1,926 | 1,989 | +78 | +4.1 | 453,700 |
| 11/1 | 1,940 | 1,982 | 1,877 | 1,911 | -35 | -1.8 | 496,400 |
| 10/25 | 1,944 | 1,964 | 1,914 | 1,946 | +23 | +1.2 | 282,100 |
| 10/18 | 1,910 | 1,932 | 1,885 | 1,923 | +45 | +2.4 | 324,000 |
▶︎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
