6810東証P貸借
業種 電気機器
マクセル 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 |
|---|---|
| 1,803 (23/09/20) | 1,450 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,674 (24/05/28) | 1,479 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,692 | 1,719 | 1,673 | 1,673 | +38 | +2.3 | 830,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,604 | 1,638 | 1,601 | 1,635 | +7 | +0.4 | 244,400 |
| 5/29 | 1,647 | 1,657 | 1,627 | 1,628 | -31 | -1.9 | 237,700 |
| 5/28 | 1,645 | 1,674 | 1,644 | 1,659 | +14 | +0.9 | 231,800 |
| 5/27 | 1,619 | 1,645 | 1,619 | 1,645 | +33 | +2.1 | 295,400 |
| 5/24 | 1,576 | 1,615 | 1,576 | 1,612 | +23 | +1.5 | 247,100 |
| 5/23 | 1,577 | 1,602 | 1,569 | 1,589 | +23 | +1.5 | 233,500 |
| 5/22 | 1,551 | 1,583 | 1,551 | 1,566 | +12 | +0.8 | 197,300 |
| 5/21 | 1,545 | 1,567 | 1,545 | 1,554 | +10 | +0.7 | 204,200 |
| 5/20 | 1,557 | 1,575 | 1,539 | 1,544 | -16 | -1.0 | 237,900 |
| 5/17 | 1,535 | 1,564 | 1,528 | 1,560 | +20 | +1.3 | 191,000 |
| 5/16 | 1,570 | 1,570 | 1,536 | 1,540 | -26 | -1.7 | 169,300 |
| 5/15 | 1,548 | 1,569 | 1,547 | 1,566 | +22 | +1.4 | 185,800 |
| 5/14 | 1,535 | 1,545 | 1,530 | 1,544 | +9 | +0.6 | 123,800 |
| 5/13 | 1,537 | 1,545 | 1,523 | 1,535 | -17 | -1.1 | 205,300 |
| 5/10 | 1,565 | 1,567 | 1,547 | 1,552 | +16 | +1.0 | 241,200 |
| 5/9 | 1,540 | 1,544 | 1,517 | 1,536 | +8 | +0.5 | 181,100 |
| 5/8 | 1,540 | 1,540 | 1,521 | 1,528 | -7 | -0.5 | 186,900 |
| 5/7 | 1,557 | 1,560 | 1,534 | 1,535 | -23 | -1.5 | 223,300 |
| 5/2 | 1,550 | 1,563 | 1,549 | 1,558 | +9 | +0.6 | 129,900 |
| 5/1 | 1,555 | 1,555 | 1,534 | 1,549 | -13 | -0.8 | 258,700 |
| 4/30 | 1,525 | 1,562 | 1,516 | 1,562 | +54 | +3.6 | 531,800 |
| 4/26 | 1,498 | 1,513 | 1,483 | 1,508 | +4 | +0.3 | 233,100 |
| 4/25 | 1,519 | 1,519 | 1,499 | 1,504 | -14 | -0.9 | 170,700 |
| 4/24 | 1,502 | 1,518 | 1,498 | 1,518 | +26 | +1.7 | 232,100 |
| 4/23 | 1,503 | 1,505 | 1,479 | 1,492 | -9 | -0.6 | 254,000 |
| 4/22 | 1,502 | 1,512 | 1,494 | 1,501 | 0 | 0.0 | 206,300 |
| 4/19 | 1,530 | 1,532 | 1,488 | 1,501 | -51 | -3.3 | 202,000 |
| 4/18 | 1,507 | 1,553 | 1,502 | 1,552 | +40 | +2.7 | 227,400 |
| 4/17 | 1,530 | 1,535 | 1,504 | 1,512 | -4 | -0.3 | 148,300 |
| 4/16 | 1,548 | 1,548 | 1,500 | 1,516 | -39 | -2.5 | 312,300 |
▶︎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