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) | 3,232.32 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,359.76 | 5,398.79 | 5,323.04 | 5,356.30 | -28.58 | -0.5 | 99,038,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/11 | 5,531.67 | 5,600.17 | 5,527.71 | 5,592.54 | +41.71 | +0.8 | 1 |
| 4/10 | 5,548.51 | 5,571.17 | 5,522.14 | 5,550.83 | -41.28 | -0.7 | 1 |
| 4/9 | 5,552.90 | 5,592.11 | 5,519.72 | 5,592.11 | +91.61 | +1.7 | 1 |
| 4/8 | 5,450.71 | 5,500.50 | 5,433.13 | 5,500.50 | +106.97 | +2.0 | 1 |
| 4/5 | 5,374.86 | 5,395.04 | 5,327.68 | 5,393.53 | -59.50 | -1.1 | 1 |
| 4/4 | 5,452.17 | 5,536.94 | 5,436.30 | 5,453.03 | +63.19 | +1.2 | 1 |
| 4/3 | 5,388.13 | 5,434.16 | 5,356.79 | 5,389.84 | -19.59 | -0.4 | 1 |
| 4/2 | 5,455.42 | 5,485.27 | 5,387.00 | 5,409.43 | -6.96 | -0.1 | 1 |
| 4/1 | 5,636.31 | 5,648.94 | 5,380.63 | 5,416.39 | -192.23 | -3.4 | 1 |
| 3/29 | 5,612.50 | 5,650.31 | 5,600.98 | 5,608.62 | +11.40 | +0.2 | 1 |
| 3/28 | 5,622.37 | 5,659.26 | 5,573.51 | 5,597.22 | -82.02 | -1.4 | 1 |
| 3/27 | 5,688.33 | 5,713.96 | 5,659.82 | 5,679.24 | +25.30 | +0.5 | 1 |
| 3/26 | 5,613.39 | 5,667.45 | 5,593.52 | 5,653.94 | +17.28 | +0.3 | 1 |
| 3/25 | 5,672.87 | 5,717.70 | 5,632.04 | 5,636.66 | -73.16 | -1.3 | 1 |
| 3/22 | 5,654.80 | 5,735.36 | 5,654.29 | 5,709.82 | +96.52 | +1.7 | 1 |
| 3/21 | 5,561.49 | 5,649.82 | 5,561.49 | 5,613.30 | +144.25 | +2.6 | 1 |
| 3/19 | 5,337.99 | 5,469.05 | 5,327.30 | 5,469.05 | +136.85 | +2.6 | 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