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
3,144.5
円
(14:45)
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 |
|---|---|
| 3,335 (24/06/21) | 2,345 (23/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,335 (24/06/21) | 2,536 (24/03/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,904 | 3,335 | 2,898 | 3,150 | +235 | +8.1 | 262,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,416 | 1,597 | 1,324 | 1,531 | +127 | +9.1 | 1,675,200 |
| 14/04 | 1,890 | 1,900 | 1,396 | 1,404 | -476 | -25.3 | 1,722,900 |
| 14/03 | 1,716 | 1,881 | 1,672 | 1,880 | +124 | +7.1 | 1,131,300 |
| 14/02 | 1,943 | 1,958 | 1,666 | 1,756 | -216 | -11.0 | 1,701,000 |
| 14/01 | 1,731 | 2,310 | 1,731 | 1,972 | +229 | +13.1 | 2,872,900 |
| 13/12 | 1,845 | 1,928 | 1,708 | 1,743 | -142 | -7.5 | 1,068,800 |
| 13/11 | 1,698 | 1,997 | 1,653 | 1,885 | +187 | +11.0 | 1,490,900 |
| 13/10 | 1,364 | 1,716 | 1,260 | 1,698 | +334 | +24.5 | 2,023,600 |
| 13/09 | 1,218 | 1,380 | 1,180 | 1,364 | +146 | +12.0 | 469,200 |
| 13/08 | 1,390 | 1,440 | 1,202 | 1,218 | -172 | -12.4 | 841,800 |
| 13/07 | 1,274 | 1,488 | 1,257 | 1,390 | +146 | +11.7 | 749,200 |
| 13/06 | 1,378 | 1,390 | 1,134 | 1,244 | -135 | -9.8 | 432,300 |
| 13/05 | 1,405 | 1,603 | 1,298 | 1,379 | -47 | -3.3 | 1,084,400 |
| 13/04 | 1,066 | 1,517 | 980 | 1,426 | +378 | +36.1 | 1,112,800 |
| 13/03 | 1,062 | 1,080 | 1,000 | 1,048 | -17 | -1.6 | 326,800 |
| 13/02 | 985 | 1,077 | 977 | 1,065 | +98 | +10.1 | 427,900 |
| 13/01 | 873 | 972 | 868 | 967 | +103 | +11.9 | 394,600 |
| 12/12 | 836 | 873 | 822 | 864 | +29 | +3.5 | 190,200 |
| 12/11 | 834 | 854 | 798 | 835 | +13 | +1.6 | 137,700 |
| 12/10 | 837 | 840 | 795 | 822 | -7 | -0.8 | 201,600 |
| 12/09 | 855 | 883 | 822 | 829 | -29 | -3.4 | 319,200 |
| 12/08 | 926 | 928 | 856 | 858 | -68 | -7.3 | 969,400 |
| 12/07 | 930 | 937 | 902 | 926 | +13 | +1.4 | 391,100 |
| 12/06 | 922 | 925 | 901 | 913 | -10 | -1.1 | 257,300 |
| 12/05 | 1,006 | 1,018 | 923 | 923 | -83 | -8.3 | 137,100 |
| 12/04 | 1,039 | 1,047 | 990 | 1,006 | -20 | -2.0 | 136,300 |
| 12/03 | 983 | 1,034 | 966 | 1,026 | +51 | +5.2 | 165,200 |
| 12/02 | 951 | 1,001 | 935 | 975 | +35 | +3.7 | 147,400 |
| 12/01 | 929 | 964 | 916 | 940 | +16 | +1.7 | 82,300 |
| 11/12 | 995 | 999 | 900 | 924 | -67 | -6.8 | 140,900 |
▶︎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