0265
機械 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,621.08 (24/07/17) | 2,470.58 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,621.08 (24/07/17) | 2,470.58 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,238.76 | 3,238.76 | 3,153.31 | 3,167.03 | -115.86 | -3.5 | 146,202,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,250.03 | 3,289.56 | 3,247.07 | 3,282.89 | +26.20 | +0.8 | 1 |
| 1/30 | 3,255.83 | 3,276.68 | 3,252.46 | 3,256.69 | -7.63 | -0.2 | 0 |
| 1/29 | 3,263.43 | 3,266.67 | 3,240.08 | 3,264.32 | +22.21 | +0.7 | 1 |
| 1/28 | 3,255.93 | 3,267.32 | 3,195.45 | 3,242.11 | -46.05 | -1.4 | 1 |
| 1/27 | 3,310.85 | 3,316.21 | 3,273.34 | 3,288.16 | -7.45 | -0.2 | 1 |
| 1/24 | 3,306.65 | 3,320.30 | 3,277.61 | 3,295.61 | -6.07 | -0.2 | 1 |
| 1/23 | 3,279.22 | 3,312.90 | 3,268.50 | 3,301.68 | +44.46 | +1.4 | 1 |
| 1/22 | 3,217.75 | 3,264.13 | 3,208.32 | 3,257.22 | +71.43 | +2.2 | 1 |
| 1/21 | 3,197.29 | 3,202.96 | 3,159.36 | 3,185.79 | +9.49 | +0.3 | 1 |
| 1/20 | 3,153.72 | 3,185.06 | 3,153.72 | 3,176.30 | +40.45 | +1.3 | 1 |
| 1/17 | 3,120.78 | 3,139.77 | 3,096.03 | 3,135.85 | -0.27 | +0.0 | 1 |
| 1/16 | 3,137.70 | 3,152.57 | 3,125.22 | 3,136.12 | +17.79 | +0.6 | 1 |
| 1/15 | 3,134.59 | 3,141.45 | 3,101.85 | 3,118.33 | -6.38 | -0.2 | 1 |
| 1/14 | 3,181.65 | 3,184.96 | 3,119.17 | 3,124.71 | -71.89 | -2.3 | 1 |
| 1/10 | 3,196.42 | 3,221.96 | 3,193.42 | 3,196.60 | -11.25 | -0.4 | 1 |
| 1/9 | 3,237.17 | 3,243.03 | 3,193.95 | 3,207.85 | -43.44 | -1.3 | 1 |
| 1/8 | 3,248.26 | 3,260.17 | 3,238.47 | 3,251.29 | -14.00 | -0.4 | 1 |
| 1/7 | 3,252.57 | 3,287.95 | 3,242.79 | 3,265.29 | +38.29 | +1.2 | 1 |
| 1/6 | 3,261.62 | 3,269.72 | 3,215.63 | 3,227.00 | -12.77 | -0.4 | 1 |
| 12/30 | 3,246.12 | 3,251.88 | 3,229.44 | 3,239.77 | -23.80 | -0.7 | 1 |
| 12/27 | 3,225.74 | 3,264.66 | 3,221.72 | 3,263.57 | +39.77 | +1.2 | 1 |
| 12/26 | 3,174.76 | 3,224.19 | 3,173.02 | 3,223.80 | +41.22 | +1.3 | 1 |
| 12/25 | 3,179.13 | 3,182.58 | 3,149.32 | 3,182.58 | +16.82 | +0.5 | 1 |
| 12/24 | 3,174.25 | 3,174.72 | 3,159.65 | 3,165.76 | -9.81 | -0.3 | 1 |
| 12/23 | 3,170.74 | 3,179.67 | 3,150.31 | 3,175.57 | +22.28 | +0.7 | 1 |
| 12/20 | 3,190.54 | 3,195.78 | 3,151.74 | 3,153.29 | -24.79 | -0.8 | 1 |
| 12/19 | 3,132.25 | 3,194.17 | 3,118.34 | 3,178.08 | -6.47 | -0.2 | 1 |
| 12/18 | 3,172.80 | 3,210.45 | 3,170.58 | 3,184.55 | +4.52 | +0.1 | 1 |
| 12/17 | 3,199.91 | 3,224.69 | 3,179.56 | 3,180.03 | -7.34 | -0.2 | 1 |
| 12/16 | 3,192.82 | 3,207.18 | 3,184.96 | 3,187.37 | +7.24 | +0.2 | 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
