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 |
|---|---|
| 3,425 (24/07/04) | 2,382 (23/07/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,375 (24/07/03) | 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 | 3,425 | 3,170 | 3,420 | +250 | +7.9 | 76,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 2,616 | 2,866 | 2,524 | 2,791 | +192 | +7.4 | 772,683 |
| 04/05 | 3,083 | 3,083 | 2,399 | 2,599 | -417 | -13.8 | 735,483 |
| 04/04 | 2,916 | 3,358 | 2,874 | 3,016 | +142 | +4.9 | 1,028,164 |
| 04/03 | 2,658 | 3,016 | 2,658 | 2,874 | +275 | +10.6 | 764,883 |
| 04/02 | 2,858 | 2,858 | 2,483 | 2,599 | -267 | -9.3 | 679,563 |
| 04/01 | 2,958 | 3,124 | 2,724 | 2,866 | +17 | +0.6 | 510,602 |
| 03/12 | 2,495 | 2,891 | 2,474 | 2,849 | +383 | +15.5 | 639,483 |
| 03/11 | 2,533 | 2,799 | 2,229 | 2,466 | -58 | -2.3 | 993,364 |
| 03/10 | 2,149 | 2,666 | 2,066 | 2,524 | +375 | +17.5 | 1,506,246 |
| 03/09 | 2,116 | 2,249 | 1,899 | 2,149 | +166 | +8.4 | 719,043 |
| 03/08 | 2,016 | 2,149 | 1,862 | 1,983 | 0 | 0.0 | 919,324 |
| 03/07 | 1,438 | 2,045 | 1,426 | 1,983 | +544 | +37.8 | 3,654,615 |
| 03/06 | 1,509 | 1,578 | 1,404 | 1,439 | -66 | -4.4 | 999,844 |
| 03/05 | 1,545 | 1,608 | 1,469 | 1,505 | -39 | -2.5 | 393,842 |
| 03/04 | 1,491 | 1,591 | 1,416 | 1,544 | +55 | +3.7 | 778,563 |
| 03/03 | 1,458 | 1,524 | 1,359 | 1,489 | +34 | +2.3 | 411,722 |
| 03/02 | 1,316 | 1,470 | 1,314 | 1,455 | +139 | +10.6 | 461,282 |
| 03/01 | 1,274 | 1,329 | 1,199 | 1,316 | +57 | +4.5 | 228,481 |
| 02/12 | 1,258 | 1,283 | 1,165 | 1,259 | -24 | -1.9 | 293,161 |
| 02/11 | 1,227 | 1,291 | 1,158 | 1,283 | +38 | +3.1 | 285,721 |
| 02/10 | 1,357 | 1,406 | 1,120 | 1,245 | -155 | -11.1 | 670,563 |
| 02/09 | 1,440 | 1,461 | 1,337 | 1,400 | -47 | -3.3 | 712,803 |
| 02/08 | 1,458 | 1,483 | 1,340 | 1,447 | -11 | -0.8 | 1,312,805 |
| 02/07 | 1,149 | 1,499 | 1,149 | 1,458 | +307 | +26.7 | 3,316,093 |
| 02/06 | 1,240 | 1,240 | 1,126 | 1,151 | -94 | -7.6 | 905,164 |
| 02/05 | 1,099 | 1,274 | 1,083 | 1,245 | +146 | +13.3 | 530,762 |
| 02/04 | 916 | 1,120 | 899 | 1,099 | +175 | +18.9 | 248,521 |
| 02/03 | 907 | 1,041 | 899 | 924 | +40 | +4.5 | 351,961 |
| 02/02 | 942 | 955 | 824 | 884 | -74 | -7.7 | 122,520 |
| 02/01 | 1,009 | 1,199 | 933 | 958 | -16 | -1.6 | 261,961 |
▶︎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