！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 6,600 | 7,880 | 5,190 | 5,330 | -1,410 | -20.9 | 6,878,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,905 | 7,000 | 3,625 | 6,740 | +2,820 | +71.9 | 13,536,100 |
| 2022 | 2,640 | 4,335 | 2,336 | 3,920 | +1,307 | +50.0 | 11,095,500 |
| 2021 | 3,550 | 4,535 | 2,427 | 2,613 | -962 | -26.9 | 12,318,500 |
| 2020 | 2,517 | 3,880 | 1,643 | 3,575 | +971 | +37.3 | 16,678,100 |
| 2019 | 1,383 | 2,670 | 1,340 | 2,604 | +1,161 | +80.5 | 7,143,100 |
| 2018 | 2,530 | 3,315 | 1,290 | 1,443 | -1,077 | -42.7 | 21,894,100 |
| 2017 | 1,312 | 3,600 | 1,275 | 2,520 | +1,201 | +91.1 | 55,811,600 |
| 2016 | 781 | 1,568 | 582 | 1,319 | +542 | +69.8 | 21,496,500 |
| 2015 | 565 | 989 | 563 | 777 | +210 | +37.0 | 8,712,100 |
| 2014 | 586 | 1,340 | 500 | 567 | +1 | +0.2 | 14,883,600 |
| 2013 | 410 | 736 | 401 | 566 | +162 | +40.1 | 2,876,300 |
| 2012 | 498 | 534 | 355 | 404 | -96 | -19.2 | 540,200 |
| 2011 | 535 | 820 | 414 | 500 | -35 | -6.5 | 1,134,600 |
| 2010 | 500 | 700 | 470 | 535 | +35 | +7.0 | 821,400 |
| 2009 | 400 | 590 | 270 | 500 | +100 | +25.0 | 524,100 |
| 2008 | 975 | 990 | 325 | 400 | -585 | -59.4 | 624,000 |
| 2007 | 1,440 | 1,812 | 890 | 985 | -445 | -31.1 | 2,477,200 |
| 2006 | 1,200 | 1,449 | 980 | 1,430 | +230 | +19.2 | 2,843,200 |
| 2005 | 580 | 1,240 | 558 | 1,200 | +620 | +106.9 | 6,464,000 |
| 2004 | 402 | 1,060 | 380 | 580 | +185 | +46.8 | 9,155,000 |
| 2003 | 200 | 475 | 170 | 395 | +196 | +98.5 | 4,775,000 |
| 2002 | 361 | 520 | 160 | 199 | -151 | -43.1 | 3,359,000 |
| 2001 | 670 | 870 | 299 | 350 | -350 | -50.0 | 1,221,000 |
| 2000 | 778 | 1,630 | 620 | 700 | -70 | -9.1 | 3,575,000 |
| 1999 | 384 | 1,200 | 384 | 770 | +390 | +102.6 | 5,096,000 |
| 1998 | 470 | 668 | 290 | 380 | -46 | -10.8 | 1,759,000 |
| 1997 | 940 | 1,320 | 400 | 426 | -504 | -54.2 | 3,325,000 |
| 1996 | 1,990 | 2,070 | 930 | 930 | -1,010 | -52.1 | 4,036,000 |
| 1995 | 2,360 | 2,610 | 1,140 | 1,940 | -420 | -17.8 | 12,159,000 |
| 1994 | 1,300 | 2,930 | 1,270 | 2,360 | +1,130 | +91.9 | 8,105,000 |
▶︎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