0267
輸送用機器 株価時系列データ
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 |
|---|---|
| 5,735.36 (24/03/22) | 3,357.28 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,735.36 (24/03/22) | 4,102.08 (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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 5,216.78 | 5,248.30 | 5,170.25 | 5,171.99 | -62.31 | -1.2 | 82,267,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 5,211.91 | 5,236.69 | 5,196.90 | 5,234.30 | +5.95 | +0.1 | 1 |
| 5/27 | 5,194.94 | 5,228.48 | 5,175.23 | 5,228.35 | +70.16 | +1.4 | 1 |
| 5/24 | 5,077.20 | 5,174.60 | 5,057.70 | 5,158.19 | -10.63 | -0.2 | 1 |
| 5/23 | 5,151.30 | 5,185.90 | 5,104.26 | 5,168.82 | +13.60 | +0.3 | 1 |
| 5/22 | 5,197.79 | 5,207.31 | 5,154.78 | 5,155.22 | -62.81 | -1.2 | 1 |
| 5/21 | 5,263.98 | 5,277.82 | 5,212.23 | 5,218.03 | -17.23 | -0.3 | 1 |
| 5/20 | 5,198.78 | 5,274.66 | 5,179.96 | 5,235.26 | +42.63 | +0.8 | 1 |
| 5/17 | 5,114.87 | 5,193.81 | 5,098.58 | 5,192.63 | +71.84 | +1.4 | 1 |
| 5/16 | 5,198.87 | 5,203.87 | 5,077.65 | 5,120.79 | -87.54 | -1.7 | 1 |
| 5/15 | 5,207.55 | 5,282.26 | 5,207.55 | 5,208.33 | +39.47 | +0.8 | 1 |
| 5/14 | 5,152.50 | 5,221.59 | 5,134.91 | 5,168.86 | +34.83 | +0.7 | 1 |
| 5/13 | 5,205.91 | 5,205.91 | 5,120.64 | 5,134.03 | -62.46 | -1.2 | 1 |
| 5/10 | 5,318.52 | 5,324.55 | 5,154.18 | 5,196.49 | -93.74 | -1.8 | 1 |
| 5/9 | 5,318.03 | 5,340.96 | 5,222.00 | 5,290.23 | -27.76 | -0.5 | 1 |
| 5/8 | 5,326.73 | 5,400.56 | 5,214.20 | 5,317.99 | -48.95 | -0.9 | 1 |
| 5/7 | 5,411.17 | 5,416.68 | 5,324.04 | 5,366.94 | +10.64 | +0.2 | 1 |
| 5/2 | 5,359.76 | 5,398.79 | 5,323.04 | 5,356.30 | -28.58 | -0.5 | 1 |
| 5/1 | 5,400.04 | 5,435.26 | 5,341.43 | 5,384.88 | -54.47 | -1.0 | 1 |
| 4/30 | 5,343.68 | 5,447.02 | 5,337.46 | 5,439.35 | +173.83 | +3.3 | 1 |
| 4/26 | 5,263.04 | 5,312.90 | 5,209.00 | 5,265.52 | +7.10 | +0.1 | 1 |
| 4/25 | 5,363.51 | 5,392.54 | 5,258.42 | 5,258.42 | -149.30 | -2.8 | 1 |
| 4/24 | 5,300.39 | 5,411.14 | 5,295.01 | 5,407.72 | +138.87 | +2.6 | 1 |
| 4/23 | 5,358.15 | 5,360.30 | 5,243.34 | 5,268.85 | -14.79 | -0.3 | 1 |
| 4/22 | 5,302.38 | 5,369.67 | 5,254.38 | 5,283.64 | +28.86 | +0.6 | 1 |
| 4/19 | 5,328.90 | 5,331.45 | 5,177.87 | 5,254.78 | -118.72 | -2.2 | 1 |
| 4/18 | 5,327.16 | 5,416.12 | 5,311.62 | 5,373.50 | +12.02 | +0.2 | 1 |
| 4/17 | 5,484.64 | 5,484.64 | 5,331.85 | 5,361.48 | -76.83 | -1.4 | 1 |
| 4/16 | 5,541.67 | 5,555.23 | 5,406.55 | 5,438.31 | -144.83 | -2.6 | 1 |
| 4/15 | 5,533.84 | 5,583.14 | 5,469.63 | 5,583.14 | -9.85 | -0.2 | 1 |
| 4/12 | 5,625.19 | 5,625.59 | 5,577.85 | 5,592.99 | +0.45 | +0.0 | 1 |
▶︎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