0265
機械 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 |
|---|---|
| 3,331.78 (24/04/01) | 2,320.07 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,331.78 (24/04/01) | 2,629.78 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,119.65 | 3,147.70 | 3,088.92 | 3,140.18 | +32.22 | +1.0 | 133,137,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,142.90 | 3,144.51 | 3,106.32 | 3,107.96 | -68.83 | -2.2 | 1 |
| 4/24 | 3,136.46 | 3,184.57 | 3,133.63 | 3,176.79 | +66.19 | +2.1 | 1 |
| 4/23 | 3,145.19 | 3,152.77 | 3,093.41 | 3,110.60 | -3.87 | -0.1 | 1 |
| 4/22 | 3,106.84 | 3,130.09 | 3,079.60 | 3,114.47 | +14.68 | +0.5 | 1 |
| 4/19 | 3,162.74 | 3,164.65 | 3,065.91 | 3,099.79 | -105.34 | -3.3 | 1 |
| 4/18 | 3,162.35 | 3,220.41 | 3,139.46 | 3,205.13 | +18.64 | +0.6 | 1 |
| 4/17 | 3,222.76 | 3,226.25 | 3,175.13 | 3,186.49 | -19.28 | -0.6 | 1 |
| 4/16 | 3,256.75 | 3,258.64 | 3,201.04 | 3,205.77 | -93.29 | -2.8 | 1 |
| 4/15 | 3,286.71 | 3,299.06 | 3,259.71 | 3,299.06 | -15.60 | -0.5 | 1 |
| 4/12 | 3,319.43 | 3,329.60 | 3,306.20 | 3,314.66 | +13.48 | +0.4 | 1 |
| 4/11 | 3,248.48 | 3,301.18 | 3,248.48 | 3,301.18 | +20.42 | +0.6 | 1 |
| 4/10 | 3,285.53 | 3,299.50 | 3,275.89 | 3,280.76 | -33.66 | -1.0 | 1 |
| 4/9 | 3,269.32 | 3,315.01 | 3,260.37 | 3,314.42 | +52.95 | +1.6 | 1 |
| 4/8 | 3,261.16 | 3,289.29 | 3,250.51 | 3,261.47 | +42.01 | +1.3 | 1 |
| 4/5 | 3,240.44 | 3,249.76 | 3,203.07 | 3,219.46 | -65.50 | -2.0 | 1 |
| 4/4 | 3,289.04 | 3,307.64 | 3,280.34 | 3,284.96 | +31.23 | +1.0 | 1 |
| 4/3 | 3,252.30 | 3,276.54 | 3,231.82 | 3,253.73 | -25.48 | -0.8 | 1 |
| 4/2 | 3,292.66 | 3,301.50 | 3,263.49 | 3,279.21 | -5.54 | -0.2 | 1 |
| 4/1 | 3,329.36 | 3,331.78 | 3,262.07 | 3,284.75 | -25.44 | -0.8 | 1 |
| 3/29 | 3,283.25 | 3,320.58 | 3,274.54 | 3,310.19 | +46.97 | +1.4 | 1 |
| 3/28 | 3,262.29 | 3,302.69 | 3,258.29 | 3,263.22 | -14.91 | -0.5 | 1 |
| 3/27 | 3,286.78 | 3,293.67 | 3,262.21 | 3,278.13 | +6.91 | +0.2 | 1 |
| 3/26 | 3,243.28 | 3,275.55 | 3,242.83 | 3,271.22 | +24.44 | +0.8 | 1 |
| 3/25 | 3,267.31 | 3,283.32 | 3,246.78 | 3,246.78 | -31.48 | -1.0 | 1 |
| 3/22 | 3,279.50 | 3,291.54 | 3,255.39 | 3,278.26 | +11.38 | +0.4 | 1 |
| 3/21 | 3,250.17 | 3,276.74 | 3,242.13 | 3,266.88 | +62.53 | +2.0 | 1 |
| 3/19 | 3,169.44 | 3,204.35 | 3,157.52 | 3,204.35 | +31.81 | +1.0 | 1 |
| 3/18 | 3,106.95 | 3,173.67 | 3,106.43 | 3,172.54 | +90.32 | +2.9 | 1 |
| 3/15 | 3,072.08 | 3,104.15 | 3,071.70 | 3,082.22 | -7.71 | -0.3 | 1 |
| 3/14 | 3,070.23 | 3,089.93 | 3,041.39 | 3,089.93 | +11.76 | +0.4 | 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