7276東証P貸借
業種 電気機器
小糸製作所 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,866.0 (23/06/15) | 1,836.0 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,535.0 (24/03/29) | 1,836.0 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,265.0 | 2,279.0 | 2,218.5 | 2,244.5 | +5.5 | +0.3 | 1,480,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 2,257.5 | 2,265.0 | 2,223.0 | 2,239.0 | -18.5 | -0.8 | 2,347,900 |
| 5/15 | 2,323.0 | 2,333.0 | 2,255.0 | 2,257.5 | +3.0 | +0.1 | 2,080,900 |
| 5/14 | 2,234.5 | 2,268.0 | 2,221.5 | 2,254.5 | +42.5 | +1.9 | 1,766,100 |
| 5/13 | 2,267.5 | 2,275.5 | 2,201.5 | 2,212.0 | -93.0 | -4.0 | 3,680,200 |
| 5/10 | 2,101.0 | 2,310.0 | 2,096.5 | 2,305.0 | +204.0 | +9.7 | 5,016,200 |
| 5/9 | 2,091.5 | 2,129.5 | 2,091.5 | 2,101.0 | +13.5 | +0.7 | 1,126,500 |
| 5/8 | 2,128.0 | 2,133.0 | 2,086.0 | 2,087.5 | -51.0 | -2.4 | 1,969,900 |
| 5/7 | 2,195.0 | 2,198.5 | 2,138.5 | 2,138.5 | -54.5 | -2.5 | 2,361,500 |
| 5/2 | 2,200.0 | 2,211.5 | 2,186.0 | 2,193.0 | +31.5 | +1.5 | 2,402,700 |
| 5/1 | 2,132.5 | 2,177.0 | 2,124.0 | 2,161.5 | +35.5 | +1.7 | 2,523,900 |
| 4/30 | 2,128.0 | 2,159.0 | 2,103.0 | 2,126.0 | +52.5 | +2.5 | 3,254,400 |
| 4/26 | 2,100.0 | 2,144.0 | 2,039.0 | 2,073.5 | -140.0 | -6.3 | 4,823,100 |
| 4/25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | -22.0 | -1.0 | 2,210,700 |
| 4/24 | 2,184.0 | 2,241.0 | 2,172.5 | 2,235.5 | +32.5 | +1.5 | 1,616,300 |
| 4/23 | 2,254.5 | 2,275.0 | 2,197.5 | 2,203.0 | -50.0 | -2.2 | 2,024,400 |
| 4/22 | 2,260.0 | 2,266.5 | 2,231.0 | 2,253.0 | +26.5 | +1.2 | 1,565,800 |
| 4/19 | 2,290.5 | 2,297.0 | 2,212.0 | 2,226.5 | -64.0 | -2.8 | 2,130,000 |
| 4/18 | 2,300.0 | 2,332.5 | 2,290.5 | 2,290.5 | -18.5 | -0.8 | 1,429,100 |
| 4/17 | 2,385.0 | 2,395.0 | 2,304.0 | 2,309.0 | -62.5 | -2.6 | 1,819,400 |
| 4/16 | 2,345.0 | 2,383.5 | 2,332.0 | 2,371.5 | +36.0 | +1.5 | 2,204,400 |
| 4/15 | 2,330.5 | 2,337.0 | 2,296.5 | 2,335.5 | -10.5 | -0.5 | 1,326,300 |
| 4/12 | 2,318.0 | 2,365.0 | 2,313.5 | 2,346.0 | +39.5 | +1.7 | 1,406,300 |
| 4/11 | 2,308.5 | 2,318.0 | 2,281.5 | 2,306.5 | -20.0 | -0.9 | 1,555,700 |
| 4/10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | +21.0 | +0.9 | 2,045,500 |
| 4/9 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | -24.5 | -1.1 | 1,836,700 |
| 4/8 | 2,320.5 | 2,339.0 | 2,300.5 | 2,330.0 | +16.5 | +0.7 | 1,996,400 |
| 4/5 | 2,300.0 | 2,327.0 | 2,278.0 | 2,313.5 | +1.0 | +0.0 | 2,457,900 |
| 4/4 | 2,327.0 | 2,327.0 | 2,266.0 | 2,312.5 | +23.0 | +1.0 | 3,658,800 |
| 4/3 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | -87.0 | -3.7 | 3,937,200 |
| 4/2 | 2,502.0 | 2,503.0 | 2,328.0 | 2,376.5 | -125.5 | -5.0 | 5,708,800 |
▶︎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