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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,580 | 3,635 | 3,425 | 3,425 | -140 | -3.9 | 51,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,134 | 2,162 | 2,100 | 2,160 | +47 | +2.2 | 90,400 |
| 7/29 | 2,064 | 2,164 | 2,039 | 2,113 | +31 | +1.5 | 173,000 |
| 7/22 | 1,950 | 2,091 | 1,950 | 2,082 | +132 | +6.8 | 76,000 |
| 7/15 | 1,992 | 2,026 | 1,942 | 1,950 | -19 | -1.0 | 122,900 |
| 7/8 | 1,976 | 2,008 | 1,946 | 1,969 | +22 | +1.1 | 124,300 |
| 7/1 | 1,969 | 1,978 | 1,915 | 1,947 | -1 | -0.1 | 117,100 |
| 6/24 | 1,905 | 1,959 | 1,866 | 1,948 | +68 | +3.6 | 94,200 |
| 6/17 | 1,960 | 2,005 | 1,880 | 1,880 | -149 | -7.3 | 160,200 |
| 6/10 | 1,935 | 2,066 | 1,920 | 2,029 | +85 | +4.4 | 152,700 |
| 6/3 | 1,966 | 1,991 | 1,921 | 1,944 | -20 | -1.0 | 79,100 |
| 5/27 | 1,971 | 2,010 | 1,925 | 1,964 | +11 | +0.6 | 78,600 |
| 5/20 | 1,979 | 1,979 | 1,852 | 1,953 | +1 | +0.1 | 73,300 |
| 5/13 | 2,117 | 2,139 | 1,878 | 1,952 | -165 | -7.8 | 203,900 |
| 5/6 | 2,185 | 2,185 | 2,095 | 2,117 | -71 | -3.2 | 43,000 |
| 4/28 | 2,178 | 2,191 | 2,060 | 2,188 | +34 | +1.6 | 97,600 |
| 4/22 | 2,124 | 2,216 | 2,101 | 2,154 | +30 | +1.4 | 58,500 |
| 4/15 | 2,142 | 2,169 | 2,062 | 2,124 | -13 | -0.6 | 87,600 |
| 4/8 | 2,137 | 2,222 | 2,079 | 2,137 | -7 | -0.3 | 113,000 |
| 4/1 | 2,150 | 2,171 | 2,071 | 2,144 | -6 | -0.3 | 78,100 |
| 3/25 | 2,085 | 2,175 | 2,082 | 2,150 | +65 | +3.1 | 87,700 |
| 3/18 | 2,030 | 2,085 | 2,006 | 2,085 | +59 | +2.9 | 115,100 |
| 3/11 | 1,977 | 2,040 | 1,915 | 2,026 | +49 | +2.5 | 100,900 |
| 3/4 | 1,923 | 2,041 | 1,891 | 1,977 | +54 | +2.8 | 109,500 |
| 2/25 | 1,897 | 1,923 | 1,853 | 1,923 | +12 | +0.6 | 40,400 |
| 2/18 | 1,880 | 1,950 | 1,824 | 1,911 | -29 | -1.5 | 105,200 |
| 2/10 | 1,867 | 1,940 | 1,840 | 1,940 | +52 | +2.8 | 36,500 |
| 2/4 | 1,807 | 1,901 | 1,795 | 1,888 | +95 | +5.3 | 52,800 |
| 1/28 | 1,819 | 1,850 | 1,735 | 1,793 | -26 | -1.4 | 65,000 |
| 1/21 | 1,935 | 1,940 | 1,800 | 1,819 | -114 | -5.9 | 125,600 |
| 1/14 | 2,009 | 2,009 | 1,923 | 1,933 | -59 | -3.0 | 62,300 |
▶︎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
