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
取引時間外
(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 | 3,170 | 3,195 | 3,130 | 3,170 | +10 | +0.3 | 12,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,050 | 1,149 | 1,010 | 1,110 | +50 | +4.7 | 750,700 |
| 09/05 | 968 | 1,070 | 954 | 1,060 | +96 | +10.0 | 399,400 |
| 09/04 | 1,035 | 1,096 | 918 | 964 | -86 | -8.2 | 942,100 |
| 09/03 | 1,061 | 1,202 | 978 | 1,050 | -34 | -3.1 | 777,100 |
| 09/02 | 1,221 | 1,226 | 999 | 1,084 | -161 | -12.9 | 2,122,000 |
| 09/01 | 1,100 | 1,319 | 1,072 | 1,245 | +156 | +14.3 | 2,067,700 |
| 08/12 | 1,230 | 1,269 | 1,051 | 1,089 | -180 | -14.2 | 1,567,100 |
| 08/11 | 1,252 | 1,300 | 1,021 | 1,269 | +76 | +6.4 | 1,785,700 |
| 08/10 | 1,358 | 1,361 | 974 | 1,193 | -135 | -10.2 | 2,202,800 |
| 08/09 | 1,510 | 1,600 | 1,275 | 1,328 | -197 | -12.9 | 773,500 |
| 08/08 | 1,607 | 1,695 | 1,439 | 1,525 | -78 | -4.9 | 1,292,700 |
| 08/07 | 1,655 | 1,704 | 1,535 | 1,603 | -52 | -3.1 | 1,009,000 |
| 08/06 | 1,889 | 1,902 | 1,652 | 1,655 | -264 | -13.8 | 1,093,000 |
| 08/05 | 1,740 | 1,931 | 1,631 | 1,919 | +190 | +11.0 | 1,656,500 |
| 08/04 | 1,641 | 1,740 | 1,476 | 1,729 | +102 | +6.3 | 1,735,400 |
| 08/03 | 1,796 | 1,796 | 1,407 | 1,627 | -163 | -9.1 | 2,243,900 |
| 08/02 | 1,990 | 1,991 | 1,735 | 1,790 | -187 | -9.5 | 2,337,500 |
| 08/01 | 1,950 | 2,055 | 1,646 | 1,977 | -78 | -3.8 | 2,591,900 |
| 07/12 | 1,851 | 2,135 | 1,800 | 2,055 | +234 | +12.9 | 1,732,700 |
| 07/11 | 2,015 | 2,110 | 1,640 | 1,821 | -194 | -9.6 | 2,467,500 |
| 07/10 | 2,510 | 2,605 | 1,961 | 2,015 | -455 | -18.4 | 1,730,900 |
| 07/09 | 2,660 | 2,760 | 2,270 | 2,470 | -230 | -8.5 | 931,900 |
| 07/08 | 3,030 | 3,060 | 2,490 | 2,700 | -320 | -10.6 | 1,587,400 |
| 07/07 | 3,150 | 3,230 | 2,915 | 3,020 | -130 | -4.1 | 1,109,600 |
| 07/06 | 3,100 | 3,290 | 3,070 | 3,150 | +70 | +2.3 | 1,482,100 |
| 07/05 | 2,770 | 3,150 | 2,700 | 3,080 | +305 | +11.0 | 3,790,200 |
| 07/04 | 2,770 | 2,915 | 2,675 | 2,775 | +5 | +0.2 | 1,336,800 |
| 07/03 | 2,755 | 2,840 | 2,590 | 2,770 | +55 | +2.0 | 902,700 |
| 07/02 | 2,850 | 2,895 | 2,615 | 2,715 | -125 | -4.4 | 731,500 |
| 07/01 | 2,880 | 2,930 | 2,665 | 2,840 | +40 | +1.4 | 742,500 |
▶︎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