！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,360 | 5,400 | 5,310 | 5,330 | +60 | +1.1 | 59,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,340 | 5,520 | 5,230 | 5,270 | -60 | -1.1 | 194,900 |
| 4/19 | 5,450 | 5,670 | 5,260 | 5,330 | -160 | -2.9 | 287,100 |
| 4/12 | 5,360 | 5,600 | 5,260 | 5,490 | +180 | +3.4 | 227,600 |
| 4/5 | 6,130 | 6,130 | 5,190 | 5,310 | -890 | -14.4 | 503,100 |
| 3/29 | 6,680 | 6,750 | 6,190 | 6,200 | -460 | -6.9 | 346,400 |
| 3/22 | 6,600 | 6,740 | 6,570 | 6,660 | +40 | +0.6 | 246,500 |
| 3/15 | 7,090 | 7,190 | 6,620 | 6,620 | -770 | -10.4 | 434,000 |
| 3/8 | 6,900 | 7,850 | 6,860 | 7,390 | +680 | +10.1 | 795,100 |
| 3/1 | 6,880 | 6,890 | 6,400 | 6,710 | -40 | -0.6 | 435,300 |
| 2/22 | 6,360 | 6,950 | 6,360 | 6,750 | +580 | +9.4 | 514,600 |
| 2/16 | 7,210 | 7,240 | 6,130 | 6,170 | -870 | -12.4 | 626,100 |
| 2/9 | 7,120 | 7,220 | 6,930 | 7,040 | -10 | -0.1 | 333,200 |
| 2/2 | 7,200 | 7,270 | 6,980 | 7,050 | -160 | -2.2 | 275,900 |
| 1/26 | 7,700 | 7,880 | 7,200 | 7,210 | -320 | -4.3 | 569,600 |
| 1/19 | 7,140 | 7,580 | 7,080 | 7,530 | +380 | +5.3 | 429,200 |
| 1/12 | 6,720 | 7,400 | 6,700 | 7,150 | +530 | +8.0 | 509,100 |
| 1/5 | 6,600 | 6,740 | 6,510 | 6,620 | -120 | -1.8 | 91,100 |
| 12/29 | 6,500 | 6,950 | 6,220 | 6,740 | +280 | +4.3 | 426,900 |
| 12/22 | 6,530 | 6,900 | 6,430 | 6,460 | -100 | -1.5 | 325,000 |
| 12/15 | 6,470 | 6,770 | 6,400 | 6,560 | +170 | +2.7 | 190,500 |
| 12/8 | 6,860 | 6,890 | 6,380 | 6,390 | -340 | -5.1 | 272,100 |
| 12/1 | 6,800 | 7,000 | 6,450 | 6,730 | +90 | +1.4 | 465,900 |
| 11/24 | 6,600 | 6,820 | 6,310 | 6,640 | +110 | +1.7 | 338,200 |
| 11/17 | 6,050 | 6,530 | 5,810 | 6,530 | +570 | +9.6 | 461,100 |
| 11/10 | 6,070 | 6,070 | 5,800 | 5,960 | +90 | +1.5 | 192,100 |
| 11/2 | 5,810 | 6,020 | 5,680 | 5,870 | +20 | +0.3 | 203,100 |
| 10/27 | 5,900 | 6,200 | 5,720 | 5,850 | -60 | -1.0 | 333,400 |
| 10/20 | 5,690 | 6,080 | 5,550 | 5,910 | +250 | +4.4 | 687,900 |
| 10/13 | 4,625 | 5,660 | 4,610 | 5,660 | +1,090 | +23.9 | 266,900 |
| 10/6 | 4,635 | 4,900 | 4,445 | 4,570 | 0 | 0.0 | 253,700 |
▶︎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