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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,310 | 3,645 | 3,220 | 3,525 | +155 | +4.6 | 219,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,518 | 1,900 | 1,388 | 1,880 | +369 | +24.4 | 2,538,300 |
| 14/09 | 1,481 | 1,526 | 1,468 | 1,511 | +30 | +2.0 | 772,400 |
| 14/08 | 1,521 | 1,543 | 1,453 | 1,481 | -48 | -3.1 | 1,541,900 |
| 14/07 | 1,559 | 1,648 | 1,478 | 1,529 | -22 | -1.4 | 1,908,100 |
| 14/06 | 1,550 | 1,605 | 1,506 | 1,551 | +20 | +1.3 | 1,100,300 |
| 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 |
▶︎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
