！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,350 | 5,360 | 5,310 | 5,330 | +20 | +0.4 | 13,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 7,020 | 7,410 | 6,990 | 7,380 | +240 | +3.4 | 116,700 |
| 3/5 | 7,070 | 7,170 | 6,860 | 7,140 | +100 | +1.4 | 85,900 |
| 3/4 | 6,900 | 7,230 | 6,900 | 7,040 | +330 | +4.9 | 218,900 |
| 3/1 | 6,650 | 6,760 | 6,590 | 6,710 | +60 | +0.9 | 90,900 |
| 2/29 | 6,480 | 6,660 | 6,400 | 6,650 | +130 | +2.0 | 71,600 |
| 2/28 | 6,480 | 6,610 | 6,450 | 6,520 | -30 | -0.5 | 64,800 |
| 2/27 | 6,680 | 6,680 | 6,530 | 6,550 | -90 | -1.4 | 80,700 |
| 2/26 | 6,880 | 6,890 | 6,630 | 6,640 | -110 | -1.6 | 127,300 |
| 2/22 | 6,880 | 6,880 | 6,640 | 6,750 | +140 | +2.1 | 99,200 |
| 2/21 | 6,630 | 6,660 | 6,520 | 6,610 | -90 | -1.3 | 71,200 |
| 2/20 | 6,600 | 6,950 | 6,600 | 6,700 | +160 | +2.5 | 148,100 |
| 2/19 | 6,360 | 6,640 | 6,360 | 6,540 | +370 | +6.0 | 196,100 |
| 2/16 | 6,230 | 6,360 | 6,130 | 6,170 | -140 | -2.2 | 164,700 |
| 2/15 | 6,480 | 6,500 | 6,310 | 6,310 | -70 | -1.1 | 94,400 |
| 2/14 | 6,660 | 6,760 | 6,300 | 6,380 | -780 | -10.9 | 270,100 |
| 2/13 | 7,210 | 7,240 | 7,010 | 7,160 | +120 | +1.7 | 96,900 |
| 2/9 | 7,180 | 7,220 | 7,030 | 7,040 | -80 | -1.1 | 63,200 |
| 2/8 | 7,010 | 7,170 | 6,970 | 7,120 | +140 | +2.0 | 68,200 |
| 2/7 | 7,070 | 7,090 | 6,930 | 6,980 | -170 | -2.4 | 75,400 |
| 2/6 | 7,040 | 7,180 | 7,020 | 7,150 | +150 | +2.1 | 52,800 |
| 2/5 | 7,120 | 7,170 | 6,940 | 7,000 | -50 | -0.7 | 73,600 |
| 2/2 | 7,060 | 7,110 | 6,980 | 7,050 | +40 | +0.6 | 49,300 |
▶︎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