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
2,808.5
円
(10:18)
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 |
|---|---|
| 7,880 (24/01/22) | 2,427 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,880 (24/01/22) | 2,427 (24/12/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 2,820 | 2,882 | 2,720 | 2,780 | -15 | -0.5 | 130,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 3,775 | 3,945 | 3,695 | 3,875 | +110 | +2.9 | 249,300 |
| 4/7 | 4,230 | 4,240 | 3,725 | 3,765 | -500 | -11.7 | 383,200 |
| 3/31 | 4,505 | 4,505 | 4,220 | 4,265 | -270 | -6.0 | 237,600 |
| 3/24 | 4,915 | 4,915 | 4,535 | 4,535 | -350 | -7.2 | 236,400 |
| 3/17 | 4,960 | 5,010 | 4,730 | 4,885 | -135 | -2.7 | 244,000 |
| 3/10 | 4,955 | 5,080 | 4,810 | 5,020 | +80 | +1.6 | 289,100 |
| 3/3 | 4,810 | 5,200 | 4,795 | 4,940 | +135 | +2.8 | 466,300 |
| 2/24 | 4,490 | 4,900 | 4,475 | 4,805 | +505 | +11.7 | 523,900 |
| 2/17 | 4,200 | 4,410 | 4,015 | 4,300 | -95 | -2.2 | 377,400 |
| 2/10 | 4,335 | 4,395 | 4,220 | 4,395 | +95 | +2.2 | 185,500 |
| 2/3 | 4,260 | 4,450 | 4,205 | 4,300 | +55 | +1.3 | 214,100 |
| 1/27 | 4,170 | 4,460 | 4,120 | 4,245 | +140 | +3.4 | 302,700 |
| 1/20 | 4,030 | 4,145 | 3,940 | 4,105 | +45 | +1.1 | 195,600 |
| 1/13 | 3,950 | 4,190 | 3,925 | 4,060 | +200 | +5.2 | 233,900 |
| 1/6 | 3,905 | 3,935 | 3,765 | 3,860 | -60 | -1.5 | 166,100 |
| 12/30 | 3,785 | 4,050 | 3,780 | 3,920 | +100 | +2.6 | 284,000 |
| 12/23 | 4,075 | 4,335 | 3,740 | 3,820 | -130 | -3.3 | 778,000 |
| 12/16 | 3,745 | 3,995 | 3,705 | 3,950 | +190 | +5.1 | 263,100 |
| 12/9 | 3,845 | 3,845 | 3,575 | 3,760 | -105 | -2.7 | 309,900 |
| 12/2 | 3,900 | 3,980 | 3,765 | 3,865 | -160 | -4.0 | 705,500 |
| 11/25 | 3,380 | 4,025 | 3,330 | 4,025 | +695 | +20.9 | 1,397,500 |
| 11/18 | 2,640 | 3,485 | 2,591 | 3,330 | +691 | +26.2 | 909,500 |
| 11/11 | 2,507 | 2,644 | 2,445 | 2,639 | +161 | +6.5 | 136,000 |
| 11/4 | 2,519 | 2,519 | 2,431 | 2,478 | -8 | -0.3 | 47,100 |
| 10/28 | 2,535 | 2,569 | 2,486 | 2,486 | -34 | -1.4 | 23,800 |
| 10/21 | 2,450 | 2,537 | 2,439 | 2,520 | +70 | +2.9 | 60,600 |
| 10/14 | 2,491 | 2,540 | 2,392 | 2,450 | -53 | -2.1 | 64,300 |
| 10/7 | 2,350 | 2,527 | 2,338 | 2,503 | +150 | +6.4 | 61,300 |
| 9/30 | 2,544 | 2,563 | 2,336 | 2,353 | -217 | -8.4 | 103,400 |
| 9/22 | 2,634 | 2,634 | 2,540 | 2,570 | -39 | -1.5 | 53,300 |
▶︎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
