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) | 2,382 (23/07/10) |
| 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 | 3,170 | +255 | +8.8 | 311,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 1,029 | 1,044 | 960 | 991 | -60 | -5.7 | 106,400 |
| 11/10 | 1,072 | 1,072 | 964 | 1,051 | -29 | -2.7 | 153,800 |
| 11/09 | 977 | 1,086 | 951 | 1,080 | +110 | +11.3 | 311,800 |
| 11/08 | 1,083 | 1,095 | 956 | 970 | -113 | -10.4 | 654,400 |
| 11/07 | 1,050 | 1,136 | 1,038 | 1,083 | +40 | +3.8 | 231,300 |
| 11/06 | 1,029 | 1,043 | 983 | 1,043 | +24 | +2.4 | 282,300 |
| 11/05 | 1,089 | 1,120 | 1,012 | 1,019 | -70 | -6.4 | 203,300 |
| 11/04 | 1,210 | 1,230 | 1,026 | 1,089 | -121 | -10.0 | 474,500 |
| 11/03 | 1,284 | 1,335 | 870 | 1,210 | -68 | -5.3 | 393,300 |
| 11/02 | 1,314 | 1,382 | 1,213 | 1,278 | -25 | -1.9 | 315,800 |
| 11/01 | 1,162 | 1,350 | 1,159 | 1,303 | +142 | +12.2 | 473,800 |
| 10/12 | 1,021 | 1,220 | 1,017 | 1,161 | +140 | +13.7 | 638,300 |
| 10/11 | 981 | 1,068 | 981 | 1,021 | +25 | +2.5 | 647,400 |
| 10/10 | 885 | 1,017 | 871 | 996 | +119 | +13.6 | 857,400 |
| 10/09 | 890 | 920 | 870 | 877 | -24 | -2.7 | 643,900 |
| 10/08 | 1,031 | 1,050 | 900 | 901 | -132 | -12.8 | 895,900 |
| 10/07 | 1,097 | 1,177 | 1,033 | 1,033 | -67 | -6.1 | 1,063,200 |
| 10/06 | 1,234 | 1,269 | 1,075 | 1,100 | -128 | -10.4 | 1,818,200 |
| 10/05 | 1,624 | 1,644 | 1,113 | 1,228 | -436 | -26.2 | 1,590,400 |
| 10/04 | 1,275 | 1,695 | 1,248 | 1,664 | +404 | +32.1 | 1,981,700 |
| 10/03 | 1,122 | 1,280 | 1,122 | 1,260 | +133 | +11.8 | 789,300 |
| 10/02 | 970 | 1,140 | 962 | 1,127 | +155 | +16.0 | 879,300 |
| 10/01 | 896 | 1,016 | 893 | 972 | +76 | +8.5 | 1,019,900 |
| 09/12 | 889 | 962 | 868 | 896 | +9 | +1.0 | 1,331,300 |
| 09/11 | 1,095 | 1,103 | 846 | 887 | -211 | -19.2 | 672,600 |
| 09/10 | 1,193 | 1,240 | 1,061 | 1,098 | -92 | -7.7 | 1,104,500 |
| 09/09 | 1,095 | 1,211 | 1,018 | 1,190 | +91 | +8.3 | 789,200 |
| 09/08 | 1,033 | 1,139 | 1,025 | 1,099 | +74 | +7.2 | 840,600 |
| 09/07 | 1,109 | 1,130 | 965 | 1,025 | -85 | -7.7 | 698,800 |
| 09/06 | 1,050 | 1,149 | 1,010 | 1,110 | +50 | +4.7 | 750,700 |
▶︎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