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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,580 | 3,635 | 3,505 | 3,580 | +15 | +0.4 | 28,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,390 | 3,645 | 3,370 | 3,565 | +220 | +6.6 | 62,000 |
| 11/15 | 3,315 | 3,400 | 3,220 | 3,345 | +25 | +0.8 | 104,300 |
| 11/8 | 3,305 | 3,390 | 3,225 | 3,320 | +15 | +0.5 | 24,300 |
| 11/1 | 3,330 | 3,445 | 3,300 | 3,305 | -25 | -0.8 | 63,000 |
| 10/25 | 3,560 | 3,575 | 3,275 | 3,330 | -230 | -6.5 | 61,100 |
| 10/18 | 3,595 | 3,655 | 3,530 | 3,560 | -20 | -0.6 | 40,200 |
| 10/11 | 3,585 | 3,705 | 3,530 | 3,580 | +65 | +1.9 | 48,900 |
| 10/4 | 3,530 | 3,530 | 3,355 | 3,515 | -15 | -0.4 | 70,400 |
| 9/27 | 3,590 | 3,630 | 3,440 | 3,530 | -5 | -0.1 | 69,500 |
| 9/20 | 3,550 | 3,750 | 3,535 | 3,535 | -15 | -0.4 | 76,800 |
| 9/13 | 3,525 | 3,750 | 3,485 | 3,550 | +25 | +0.7 | 78,200 |
| 9/6 | 3,615 | 3,640 | 3,425 | 3,525 | -55 | -1.5 | 80,500 |
| 8/30 | 3,590 | 3,675 | 3,425 | 3,580 | -10 | -0.3 | 97,800 |
| 8/23 | 3,435 | 3,590 | 3,320 | 3,590 | +155 | +4.5 | 75,400 |
| 8/16 | 3,095 | 3,435 | 3,075 | 3,435 | +340 | +11.0 | 47,700 |
| 8/9 | 2,955 | 3,180 | 2,726 | 3,095 | +70 | +2.3 | 91,900 |
| 8/2 | 3,285 | 3,390 | 3,020 | 3,025 | -215 | -6.6 | 194,300 |
| 7/26 | 3,440 | 3,445 | 3,135 | 3,240 | -210 | -6.1 | 101,900 |
| 7/19 | 3,330 | 3,495 | 3,330 | 3,450 | +125 | +3.8 | 61,600 |
| 7/12 | 3,315 | 3,380 | 3,245 | 3,325 | -40 | -1.2 | 93,400 |
| 7/5 | 3,170 | 3,425 | 3,170 | 3,365 | +195 | +6.2 | 71,100 |
| 6/28 | 3,250 | 3,250 | 3,085 | 3,170 | -80 | -2.5 | 62,700 |
| 6/21 | 3,250 | 3,335 | 3,200 | 3,250 | +45 | +1.4 | 93,000 |
| 6/14 | 3,045 | 3,215 | 3,025 | 3,205 | +185 | +6.1 | 76,600 |
| 6/7 | 2,904 | 3,075 | 2,898 | 3,020 | +105 | +3.6 | 66,900 |
| 5/31 | 2,850 | 2,915 | 2,704 | 2,915 | +65 | +2.3 | 61,100 |
| 5/24 | 2,860 | 2,900 | 2,794 | 2,850 | -7 | -0.3 | 108,000 |
| 5/17 | 2,749 | 2,860 | 2,712 | 2,857 | +94 | +3.4 | 84,900 |
| 5/10 | 2,742 | 2,781 | 2,733 | 2,763 | +21 | +0.8 | 52,900 |
| 5/2 | 2,766 | 2,801 | 2,731 | 2,742 | +4 | +0.2 | 49,100 |
▶︎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
