6273東証P貸借
業種 機械
ＳＭＣ 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 |
|---|---|
| 93,220 (24/03/04) | 65,700 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,220 (24/03/04) | 73,910 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 76,450 | 77,560 | 76,430 | 77,130 | +450 | +0.6 | 140,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 78,190 | 78,290 | 76,630 | 76,680 | -420 | -0.5 | 161,500 |
| 6/5 | 78,150 | 78,450 | 76,370 | 77,100 | -2,870 | -3.6 | 290,200 |
| 6/4 | 79,630 | 80,280 | 78,780 | 79,970 | -420 | -0.5 | 172,200 |
| 6/3 | 79,490 | 80,890 | 79,460 | 80,390 | +1,580 | +2.0 | 208,100 |
| 5/31 | 77,810 | 79,220 | 77,760 | 78,810 | +1,010 | +1.3 | 390,100 |
| 5/30 | 78,090 | 78,700 | 77,500 | 77,800 | -1,170 | -1.5 | 183,300 |
| 5/29 | 79,650 | 80,100 | 78,530 | 78,970 | -1,480 | -1.8 | 231,700 |
| 5/28 | 81,000 | 81,040 | 79,820 | 80,450 | -1,050 | -1.3 | 173,300 |
| 5/27 | 81,810 | 81,980 | 80,360 | 81,500 | -400 | -0.5 | 150,900 |
| 5/24 | 81,400 | 82,620 | 80,900 | 81,900 | -990 | -1.2 | 157,900 |
| 5/23 | 82,550 | 83,470 | 82,140 | 82,890 | +670 | +0.8 | 142,200 |
| 5/22 | 82,400 | 83,410 | 82,200 | 82,220 | -820 | -1.0 | 172,400 |
| 5/21 | 84,200 | 84,550 | 82,950 | 83,040 | -590 | -0.7 | 197,500 |
| 5/20 | 82,000 | 83,880 | 82,000 | 83,630 | +1,770 | +2.2 | 240,400 |
| 5/17 | 81,600 | 82,740 | 81,010 | 81,860 | +550 | +0.7 | 193,300 |
| 5/16 | 80,300 | 81,310 | 79,920 | 81,310 | +1,720 | +2.2 | 248,100 |
| 5/15 | 80,000 | 81,990 | 78,970 | 79,590 | -2,900 | -3.5 | 511,900 |
| 5/14 | 83,500 | 84,430 | 81,830 | 82,490 | -1,860 | -2.2 | 276,500 |
| 5/13 | 83,700 | 84,630 | 83,600 | 84,350 | +20 | +0.0 | 157,500 |
| 5/10 | 84,260 | 85,650 | 83,950 | 84,330 | +350 | +0.4 | 102,000 |
| 5/9 | 84,100 | 85,130 | 83,890 | 83,980 | -70 | -0.1 | 92,500 |
| 5/8 | 82,720 | 84,940 | 82,160 | 84,050 | -1,140 | -1.3 | 232,800 |
| 5/7 | 84,500 | 85,390 | 83,880 | 85,190 | +2,520 | +3.1 | 276,200 |
| 5/2 | 81,950 | 82,920 | 81,480 | 82,670 | -240 | -0.3 | 96,700 |
| 5/1 | 83,330 | 83,520 | 82,220 | 82,910 | -610 | -0.7 | 133,700 |
| 4/30 | 82,500 | 84,100 | 81,840 | 83,520 | +2,790 | +3.5 | 275,600 |
| 4/26 | 78,540 | 80,930 | 78,200 | 80,730 | +2,730 | +3.5 | 220,700 |
| 4/25 | 78,610 | 79,000 | 77,900 | 78,000 | -1,670 | -2.1 | 167,400 |
| 4/24 | 78,340 | 80,100 | 78,120 | 79,670 | +1,980 | +2.6 | 252,600 |
| 4/23 | 78,490 | 78,490 | 76,910 | 77,690 | -110 | -0.1 | 120,200 |
▶︎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