！決算発表予定日 2024/05/09
6418東証P貸借
業種 機械
日本金銭機械 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 |
|---|---|
| 1,726 (24/02/09) | 922 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,726 (24/02/09) | 1,244 (24/04/05) |
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 | 1,313 | 1,327 | 1,306 | 1,321 | +2 | +0.2 | 138,800 |
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 | 1,342 | 1,355 | 1,315 | 1,319 | -38 | -2.8 | 202,000 |
| 4/30 | 1,350 | 1,358 | 1,338 | 1,357 | +25 | +1.9 | 126,000 |
| 4/26 | 1,335 | 1,349 | 1,324 | 1,332 | -1 | -0.1 | 111,700 |
| 4/25 | 1,344 | 1,346 | 1,326 | 1,333 | -7 | -0.5 | 82,200 |
| 4/24 | 1,343 | 1,356 | 1,334 | 1,340 | 0 | 0.0 | 122,500 |
| 4/23 | 1,328 | 1,357 | 1,328 | 1,340 | +25 | +1.9 | 147,900 |
| 4/22 | 1,320 | 1,335 | 1,302 | 1,315 | +19 | +1.5 | 126,300 |
| 4/19 | 1,337 | 1,337 | 1,276 | 1,296 | -63 | -4.6 | 253,200 |
| 4/18 | 1,300 | 1,364 | 1,298 | 1,359 | +68 | +5.3 | 265,900 |
| 4/17 | 1,283 | 1,309 | 1,271 | 1,291 | +7 | +0.6 | 121,700 |
| 4/16 | 1,291 | 1,291 | 1,271 | 1,284 | -16 | -1.2 | 132,800 |
| 4/15 | 1,294 | 1,305 | 1,287 | 1,300 | -2 | -0.2 | 85,100 |
| 4/12 | 1,309 | 1,322 | 1,297 | 1,302 | +7 | +0.5 | 97,900 |
| 4/11 | 1,300 | 1,319 | 1,286 | 1,295 | -22 | -1.7 | 117,200 |
| 4/10 | 1,286 | 1,327 | 1,284 | 1,317 | +36 | +2.8 | 163,900 |
| 4/9 | 1,262 | 1,281 | 1,258 | 1,281 | +24 | +1.9 | 79,200 |
| 4/8 | 1,265 | 1,272 | 1,245 | 1,257 | -6 | -0.5 | 141,100 |
| 4/5 | 1,266 | 1,274 | 1,244 | 1,263 | -25 | -1.9 | 249,500 |
| 4/4 | 1,302 | 1,304 | 1,283 | 1,288 | -4 | -0.3 | 156,300 |
| 4/3 | 1,285 | 1,308 | 1,275 | 1,292 | -16 | -1.2 | 203,100 |
| 4/2 | 1,380 | 1,381 | 1,308 | 1,308 | -55 | -4.0 | 277,500 |
| 4/1 | 1,350 | 1,374 | 1,327 | 1,363 | +51 | +3.9 | 364,700 |
| 3/29 | 1,308 | 1,321 | 1,287 | 1,312 | +1 | +0.1 | 178,200 |
| 3/28 | 1,313 | 1,328 | 1,308 | 1,311 | -7 | -0.5 | 161,800 |
| 3/27 | 1,334 | 1,334 | 1,311 | 1,318 | +7 | +0.5 | 197,500 |
| 3/26 | 1,293 | 1,325 | 1,282 | 1,311 | +10 | +0.8 | 165,200 |
| 3/25 | 1,327 | 1,339 | 1,300 | 1,301 | -19 | -1.4 | 213,900 |
| 3/22 | 1,306 | 1,324 | 1,287 | 1,320 | +19 | +1.5 | 212,300 |
| 3/21 | 1,310 | 1,323 | 1,299 | 1,301 | +17 | +1.3 | 175,000 |
| 3/19 | 1,292 | 1,293 | 1,274 | 1,284 | -6 | -0.5 | 161,300 |
▶︎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