6405東証S信用
業種 機械
鈴茂器工 株価時系列データ
PTS
1,285.1
円
(11:03)
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 |
|---|---|
| 1,322 (24/05/21) | 983 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,322 (24/05/21) | 999 (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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,277 | 1,287 | 1,265 | 1,287 | +6 | +0.5 | 5,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,300 | 1,310 | 1,262 | 1,281 | -8 | -0.6 | 34,500 |
| 5/22 | 1,320 | 1,320 | 1,282 | 1,289 | -26 | -2.0 | 21,800 |
| 5/21 | 1,290 | 1,322 | 1,284 | 1,315 | +31 | +2.4 | 79,500 |
| 5/20 | 1,250 | 1,295 | 1,250 | 1,284 | +38 | +3.1 | 57,200 |
| 5/17 | 1,230 | 1,249 | 1,214 | 1,246 | +7 | +0.6 | 50,600 |
| 5/16 | 1,197 | 1,240 | 1,184 | 1,239 | +44 | +3.7 | 53,900 |
| 5/15 | 1,176 | 1,199 | 1,174 | 1,195 | +24 | +2.1 | 30,300 |
| 5/14 | 1,219 | 1,219 | 1,168 | 1,171 | +42 | +3.7 | 106,300 |
| 5/13 | 1,133 | 1,133 | 1,104 | 1,129 | +19 | +1.7 | 22,400 |
| 5/10 | 1,117 | 1,124 | 1,108 | 1,110 | -6 | -0.5 | 5,800 |
| 5/9 | 1,110 | 1,122 | 1,100 | 1,116 | +8 | +0.7 | 9,000 |
| 5/8 | 1,120 | 1,128 | 1,108 | 1,108 | -10 | -0.9 | 7,100 |
| 5/7 | 1,114 | 1,122 | 1,110 | 1,118 | +9 | +0.8 | 10,200 |
| 5/2 | 1,114 | 1,132 | 1,109 | 1,109 | -15 | -1.3 | 3,700 |
| 5/1 | 1,108 | 1,133 | 1,102 | 1,124 | +5 | +0.5 | 17,000 |
| 4/30 | 1,112 | 1,119 | 1,093 | 1,119 | +23 | +2.1 | 11,900 |
| 4/26 | 1,110 | 1,110 | 1,092 | 1,096 | -14 | -1.3 | 6,500 |
| 4/25 | 1,105 | 1,115 | 1,098 | 1,110 | +13 | +1.2 | 8,600 |
| 4/24 | 1,094 | 1,109 | 1,085 | 1,097 | +9 | +0.8 | 10,200 |
| 4/23 | 1,092 | 1,098 | 1,088 | 1,088 | -3 | -0.3 | 8,600 |
| 4/22 | 1,089 | 1,096 | 1,087 | 1,091 | -1 | -0.1 | 2,100 |
| 4/19 | 1,090 | 1,099 | 1,061 | 1,092 | -8 | -0.7 | 17,800 |
| 4/18 | 1,086 | 1,100 | 1,086 | 1,100 | +11 | +1.0 | 12,300 |
| 4/17 | 1,092 | 1,099 | 1,075 | 1,089 | -4 | -0.4 | 21,500 |
| 4/16 | 1,112 | 1,112 | 1,093 | 1,093 | -17 | -1.5 | 9,800 |
| 4/15 | 1,096 | 1,125 | 1,096 | 1,110 | +2 | +0.2 | 11,900 |
| 4/12 | 1,146 | 1,146 | 1,108 | 1,108 | -30 | -2.6 | 18,500 |
| 4/11 | 1,145 | 1,145 | 1,127 | 1,138 | -11 | -1.0 | 8,600 |
| 4/10 | 1,137 | 1,154 | 1,132 | 1,149 | +21 | +1.9 | 16,500 |
| 4/9 | 1,117 | 1,137 | 1,117 | 1,128 | +10 | +0.9 | 12,800 |
▶︎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