6915東証S貸借
業種 電気機器
千代田インテグレ 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 |
|---|---|
| 3,750 (24/09/10) | 2,536 (24/03/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/09/10) | 2,536 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,545 | 3,645 | 3,545 | 3,565 | +30 | +0.9 | 14,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,505 | 3,560 | 3,505 | 3,535 | +30 | +0.9 | 8,500 |
| 11/20 | 3,440 | 3,545 | 3,440 | 3,505 | +70 | +2.0 | 9,300 |
| 11/19 | 3,425 | 3,525 | 3,425 | 3,435 | +15 | +0.4 | 15,900 |
| 11/18 | 3,390 | 3,455 | 3,370 | 3,420 | +75 | +2.2 | 14,000 |
| 11/15 | 3,310 | 3,365 | 3,220 | 3,345 | +40 | +1.2 | 47,600 |
| 11/14 | 3,275 | 3,400 | 3,270 | 3,305 | +40 | +1.2 | 39,700 |
| 11/13 | 3,310 | 3,330 | 3,260 | 3,265 | -45 | -1.4 | 6,500 |
| 11/12 | 3,325 | 3,375 | 3,310 | 3,310 | -25 | -0.8 | 7,100 |
| 11/11 | 3,315 | 3,360 | 3,315 | 3,335 | +15 | +0.5 | 3,400 |
| 11/8 | 3,375 | 3,390 | 3,305 | 3,320 | -25 | -0.8 | 5,200 |
| 11/7 | 3,315 | 3,370 | 3,290 | 3,345 | +15 | +0.5 | 7,400 |
| 11/6 | 3,240 | 3,355 | 3,240 | 3,330 | +105 | +3.3 | 7,200 |
| 11/5 | 3,305 | 3,340 | 3,225 | 3,225 | -80 | -2.4 | 4,500 |
| 11/1 | 3,310 | 3,360 | 3,300 | 3,305 | -65 | -1.9 | 7,900 |
| 10/31 | 3,330 | 3,385 | 3,310 | 3,370 | +55 | +1.7 | 11,600 |
| 10/30 | 3,345 | 3,445 | 3,315 | 3,315 | -65 | -1.9 | 27,000 |
| 10/29 | 3,380 | 3,400 | 3,340 | 3,380 | -25 | -0.7 | 10,400 |
| 10/28 | 3,330 | 3,405 | 3,330 | 3,405 | +75 | +2.3 | 6,100 |
| 10/25 | 3,410 | 3,410 | 3,275 | 3,330 | -10 | -0.3 | 11,700 |
| 10/24 | 3,400 | 3,400 | 3,310 | 3,340 | -50 | -1.5 | 13,200 |
| 10/23 | 3,485 | 3,485 | 3,355 | 3,390 | -120 | -3.4 | 15,700 |
| 10/22 | 3,535 | 3,575 | 3,500 | 3,510 | -25 | -0.7 | 10,400 |
| 10/21 | 3,560 | 3,560 | 3,485 | 3,535 | -25 | -0.7 | 10,100 |
| 10/18 | 3,595 | 3,630 | 3,560 | 3,560 | -10 | -0.3 | 6,100 |
| 10/17 | 3,610 | 3,610 | 3,530 | 3,570 | -25 | -0.7 | 8,900 |
| 10/16 | 3,620 | 3,655 | 3,580 | 3,595 | -20 | -0.6 | 13,500 |
| 10/15 | 3,595 | 3,655 | 3,585 | 3,615 | +35 | +1.0 | 11,700 |
| 10/11 | 3,590 | 3,660 | 3,555 | 3,580 | -10 | -0.3 | 9,100 |
| 10/10 | 3,585 | 3,705 | 3,550 | 3,590 | +25 | +0.7 | 12,500 |
| 10/9 | 3,625 | 3,625 | 3,545 | 3,565 | -15 | -0.4 | 6,100 |
▶︎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
