6264東証P貸借
業種 機械
マルマエ 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 |
|---|---|
| 2,419 (24/03/04) | 1,284 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/03/04) | 1,733 (24/04/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,970 | 2,035 | 1,960 | 2,035 | +99 | +5.1 | 142,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,933 | 1,951 | 1,922 | 1,936 | -7 | -0.4 | 53,300 |
| 5/21 | 1,976 | 1,983 | 1,939 | 1,943 | -27 | -1.4 | 51,600 |
| 5/20 | 1,951 | 1,995 | 1,951 | 1,970 | +1 | +0.1 | 88,900 |
| 5/17 | 1,954 | 1,997 | 1,941 | 1,969 | +11 | +0.6 | 70,100 |
| 5/16 | 1,919 | 1,969 | 1,915 | 1,958 | +63 | +3.3 | 111,000 |
| 5/15 | 1,889 | 1,904 | 1,868 | 1,895 | -4 | -0.2 | 66,100 |
| 5/14 | 1,949 | 1,980 | 1,882 | 1,899 | -90 | -4.5 | 132,300 |
| 5/13 | 1,913 | 1,989 | 1,913 | 1,989 | +76 | +4.0 | 120,800 |
| 5/10 | 1,939 | 1,939 | 1,900 | 1,913 | -6 | -0.3 | 37,100 |
| 5/9 | 1,938 | 1,938 | 1,899 | 1,919 | -5 | -0.3 | 34,500 |
| 5/8 | 1,940 | 1,949 | 1,917 | 1,924 | -17 | -0.9 | 35,400 |
| 5/7 | 1,959 | 1,971 | 1,916 | 1,941 | +5 | +0.3 | 72,300 |
| 5/2 | 1,945 | 1,966 | 1,920 | 1,936 | -11 | -0.6 | 59,500 |
| 5/1 | 1,926 | 1,968 | 1,919 | 1,947 | +2 | +0.1 | 66,700 |
| 4/30 | 1,881 | 1,945 | 1,880 | 1,945 | +78 | +4.2 | 81,500 |
| 4/26 | 1,848 | 1,879 | 1,821 | 1,867 | +55 | +3.0 | 94,000 |
| 4/25 | 1,858 | 1,862 | 1,806 | 1,812 | -99 | -5.2 | 168,800 |
| 4/24 | 1,898 | 1,937 | 1,871 | 1,911 | +53 | +2.9 | 127,400 |
| 4/23 | 1,859 | 1,911 | 1,809 | 1,858 | +57 | +3.2 | 164,300 |
| 4/22 | 1,863 | 1,896 | 1,766 | 1,801 | -57 | -3.1 | 185,100 |
| 4/19 | 1,958 | 1,963 | 1,833 | 1,858 | -112 | -5.7 | 221,700 |
| 4/18 | 1,951 | 1,976 | 1,893 | 1,970 | -3 | -0.2 | 113,600 |
| 4/17 | 1,934 | 1,989 | 1,883 | 1,973 | +43 | +2.2 | 116,900 |
| 4/16 | 1,925 | 1,953 | 1,882 | 1,930 | +11 | +0.6 | 175,400 |
| 4/15 | 1,832 | 1,933 | 1,829 | 1,919 | +79 | +4.3 | 174,300 |
| 4/12 | 1,799 | 1,848 | 1,799 | 1,840 | +75 | +4.3 | 135,800 |
| 4/11 | 1,755 | 1,770 | 1,733 | 1,765 | -20 | -1.1 | 129,600 |
| 4/10 | 1,810 | 1,836 | 1,785 | 1,785 | -21 | -1.2 | 103,200 |
| 4/9 | 1,830 | 1,830 | 1,797 | 1,806 | -19 | -1.0 | 89,200 |
| 4/8 | 1,860 | 1,878 | 1,811 | 1,825 | -11 | -0.6 | 101,900 |
▶︎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