！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,360 | 5,400 | 5,310 | 5,330 | -30 | -0.6 | 43,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,130 | 6,130 | 5,190 | 5,360 | -840 | -13.6 | 1,229,200 |
| 24/03 | 6,650 | 7,850 | 6,190 | 6,200 | -450 | -6.8 | 1,912,900 |
| 24/02 | 7,160 | 7,240 | 6,130 | 6,650 | -510 | -7.1 | 1,926,800 |
| 24/01 | 6,600 | 7,880 | 6,510 | 7,160 | +420 | +6.2 | 1,766,400 |
| 23/12 | 6,850 | 6,950 | 6,220 | 6,740 | -80 | -1.2 | 1,270,500 |
| 23/11 | 5,840 | 7,000 | 5,800 | 6,820 | +1,050 | +18.2 | 1,491,600 |
| 23/10 | 4,635 | 6,200 | 4,445 | 5,770 | +1,200 | +26.3 | 1,654,700 |
| 23/09 | 4,340 | 4,780 | 4,200 | 4,570 | +250 | +5.8 | 622,400 |
| 23/08 | 4,410 | 4,600 | 3,965 | 4,320 | -90 | -2.0 | 574,800 |
| 23/07 | 4,795 | 4,895 | 4,230 | 4,410 | -285 | -6.1 | 633,200 |
| 23/06 | 4,300 | 4,750 | 4,150 | 4,695 | +355 | +8.2 | 1,107,900 |
| 23/05 | 3,830 | 4,585 | 3,625 | 4,340 | +525 | +13.8 | 1,355,100 |
| 23/04 | 4,230 | 4,240 | 3,695 | 3,815 | -450 | -10.6 | 1,153,300 |
| 23/03 | 5,090 | 5,200 | 4,220 | 4,265 | -845 | -16.5 | 1,277,300 |
| 23/02 | 4,220 | 5,150 | 4,015 | 5,110 | +875 | +20.7 | 1,424,300 |
| 23/01 | 3,905 | 4,460 | 3,765 | 4,235 | +315 | +8.0 | 971,000 |
| 22/12 | 3,970 | 4,335 | 3,575 | 3,920 | +85 | +2.2 | 1,778,700 |
| 22/11 | 2,455 | 4,025 | 2,431 | 3,835 | +1,381 | +56.3 | 3,044,000 |
| 22/10 | 2,350 | 2,569 | 2,338 | 2,454 | +101 | +4.3 | 217,900 |
| 22/09 | 2,705 | 2,718 | 2,336 | 2,353 | -360 | -13.3 | 403,900 |
| 22/08 | 2,839 | 2,994 | 2,701 | 2,713 | -117 | -4.1 | 438,300 |
| 22/07 | 2,751 | 2,889 | 2,586 | 2,830 | +87 | +3.2 | 544,500 |
| 22/06 | 3,100 | 3,230 | 2,661 | 2,743 | -357 | -11.5 | 643,900 |
| 22/05 | 2,780 | 3,155 | 2,779 | 3,100 | +286 | +10.2 | 747,600 |
| 22/04 | 3,070 | 3,110 | 2,756 | 2,814 | -296 | -9.5 | 819,900 |
| 22/03 | 2,787 | 3,120 | 2,474 | 3,110 | +343 | +12.4 | 990,000 |
| 22/02 | 2,550 | 2,824 | 2,492 | 2,767 | +241 | +9.5 | 759,400 |
| 22/01 | 2,640 | 2,730 | 2,350 | 2,526 | -87 | -3.3 | 707,400 |
| 21/12 | 2,601 | 2,710 | 2,427 | 2,613 | +7 | +0.3 | 855,800 |
| 21/11 | 2,800 | 2,970 | 2,516 | 2,606 | -184 | -6.6 | 1,562,100 |
▶︎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