！決算発表予定日 2024/05/14
6918東証S信用
業種 電気機器
アバールデータ 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 |
|---|---|
| 7,880 (24/01/22) | 3,625 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,880 (24/01/22) | 5,190 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,500 | 5,530 | 5,260 | 5,330 | -270 | -4.8 | 76,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,450 | 5,630 | 5,400 | 5,600 | +60 | +1.1 | 47,700 |
| 4/17 | 5,360 | 5,670 | 5,350 | 5,540 | +280 | +5.3 | 93,900 |
| 4/16 | 5,350 | 5,360 | 5,260 | 5,260 | -150 | -2.8 | 38,300 |
| 4/15 | 5,450 | 5,490 | 5,410 | 5,410 | -80 | -1.5 | 30,400 |
| 4/12 | 5,570 | 5,600 | 5,460 | 5,490 | -50 | -0.9 | 39,900 |
| 4/11 | 5,530 | 5,550 | 5,470 | 5,540 | -20 | -0.4 | 30,300 |
| 4/10 | 5,440 | 5,590 | 5,430 | 5,560 | +90 | +1.7 | 52,400 |
| 4/9 | 5,320 | 5,520 | 5,320 | 5,470 | +150 | +2.8 | 58,700 |
| 4/8 | 5,360 | 5,400 | 5,260 | 5,320 | +10 | +0.2 | 46,300 |
| 4/5 | 5,200 | 5,370 | 5,190 | 5,310 | -80 | -1.5 | 112,600 |
| 4/4 | 5,580 | 5,590 | 5,390 | 5,390 | -100 | -1.8 | 51,700 |
| 4/3 | 5,480 | 5,550 | 5,410 | 5,490 | -90 | -1.6 | 83,100 |
| 4/2 | 5,780 | 5,830 | 5,580 | 5,580 | -180 | -3.1 | 92,100 |
| 4/1 | 6,130 | 6,130 | 5,760 | 5,760 | -440 | -7.1 | 163,600 |
| 3/29 | 6,410 | 6,430 | 6,190 | 6,200 | -180 | -2.8 | 79,900 |
| 3/28 | 6,280 | 6,490 | 6,260 | 6,380 | -250 | -3.8 | 66,400 |
| 3/27 | 6,700 | 6,750 | 6,630 | 6,630 | -40 | -0.6 | 90,200 |
| 3/26 | 6,620 | 6,680 | 6,590 | 6,670 | +60 | +0.9 | 49,700 |
| 3/25 | 6,680 | 6,700 | 6,610 | 6,610 | -50 | -0.8 | 60,200 |
| 3/22 | 6,740 | 6,740 | 6,620 | 6,660 | -20 | -0.3 | 47,400 |
| 3/21 | 6,700 | 6,710 | 6,600 | 6,680 | +70 | +1.1 | 63,500 |
| 3/19 | 6,650 | 6,690 | 6,570 | 6,610 | -40 | -0.6 | 70,800 |
| 3/18 | 6,600 | 6,690 | 6,580 | 6,650 | +30 | +0.5 | 64,800 |
| 3/15 | 6,720 | 6,740 | 6,620 | 6,620 | -170 | -2.5 | 79,500 |
| 3/14 | 6,850 | 6,880 | 6,700 | 6,790 | -60 | -0.9 | 64,500 |
| 3/13 | 7,190 | 7,190 | 6,800 | 6,850 | -100 | -1.4 | 76,800 |
| 3/12 | 6,800 | 7,040 | 6,770 | 6,950 | +40 | +0.6 | 71,300 |
| 3/11 | 7,090 | 7,160 | 6,860 | 6,910 | -480 | -6.5 | 141,900 |
| 3/8 | 7,410 | 7,610 | 7,350 | 7,390 | -60 | -0.8 | 89,500 |
| 3/7 | 7,460 | 7,850 | 7,400 | 7,450 | +70 | +1.0 | 284,100 |
▶︎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