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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,170 | 3,320 | 3,170 | 3,300 | +130 | +4.1 | 53,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,685 | 2,870 | 2,610 | 2,800 | +130 | +4.9 | 842,400 |
| 06/11 | 2,695 | 2,700 | 2,435 | 2,670 | -20 | -0.7 | 1,165,300 |
| 06/10 | 2,595 | 2,760 | 2,270 | 2,690 | +115 | +4.5 | 1,138,200 |
| 06/09 | 2,575 | 2,730 | 2,415 | 2,575 | -55 | -2.1 | 1,028,900 |
| 06/08 | 2,750 | 2,910 | 2,600 | 2,630 | -35 | -1.3 | 1,404,900 |
| 06/07 | 3,050 | 3,060 | 2,455 | 2,665 | -345 | -11.5 | 2,406,200 |
| 06/06 | 3,460 | 3,530 | 2,995 | 3,010 | -390 | -11.5 | 1,615,600 |
| 06/05 | 3,550 | 3,950 | 3,310 | 3,400 | -110 | -3.1 | 2,172,900 |
| 06/04 | 3,150 | 3,520 | 3,090 | 3,510 | +370 | +11.8 | 1,407,800 |
| 06/03 | 3,210 | 3,280 | 2,950 | 3,140 | -160 | -4.9 | 1,260,400 |
| 06/02 | 3,550 | 3,590 | 2,760 | 3,300 | -270 | -7.6 | 1,641,600 |
| 06/01 | 2,965 | 3,750 | 2,815 | 3,570 | +620 | +21.0 | 3,178,900 |
| 05/12 | 3,350 | 3,380 | 2,900 | 2,950 | -330 | -10.1 | 1,869,000 |
| 05/11 | 2,990 | 3,430 | 2,910 | 3,280 | +350 | +12.0 | 1,528,400 |
| 05/10 | 2,330 | 2,960 | 2,315 | 2,930 | +615 | +26.6 | 2,651,200 |
| 05/09 | 2,245 | 2,340 | 2,215 | 2,315 | +80 | +3.6 | 1,305,700 |
| 05/08 | 2,430 | 2,455 | 2,205 | 2,235 | -190 | -7.8 | 1,218,800 |
| 05/07 | 2,710 | 2,740 | 2,400 | 2,425 | -275 | -10.2 | 768,700 |
| 05/06 | 2,520 | 2,735 | 2,460 | 2,700 | +180 | +7.1 | 698,600 |
| 05/05 | 2,195 | 2,580 | 2,185 | 2,520 | +310 | +14.0 | 664,100 |
| 05/04 | 2,165 | 2,330 | 2,120 | 2,210 | +5 | +0.2 | 686,400 |
| 05/03 | 2,275 | 2,380 | 2,105 | 2,205 | -70 | -3.1 | 717,700 |
| 05/02 | 2,070 | 2,310 | 2,055 | 2,275 | +200 | +9.6 | 551,500 |
| 05/01 | 2,070 | 2,235 | 1,990 | 2,075 | +10 | +0.5 | 686,300 |
| 04/12 | 1,977 | 2,075 | 1,887 | 2,065 | +85 | +4.3 | 630,000 |
| 04/11 | 1,927 | 2,170 | 1,830 | 1,980 | +53 | +2.8 | 755,900 |
| 04/10 | 2,300 | 2,600 | 1,896 | 1,927 | -353 | -15.5 | 490,300 |
| 04/09 | 2,410 | 2,425 | 2,180 | 2,280 | -110 | -4.6 | 247,200 |
| 04/08 | 2,433 | 2,483 | 2,254 | 2,390 | -39 | -1.6 | 618,122 |
| 04/07 | 2,749 | 2,774 | 2,274 | 2,429 | -362 | -13.0 | 590,402 |
▶︎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