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) | 2,379.11 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,282.47 | 3,313.97 | 3,278.74 | 3,313.97 | +74.42 | +2.3 | 112,427,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,130.57 | 3,139.95 | 3,053.93 | 3,078.17 | -28.33 | -0.9 | 1 |
| 3/12 | 3,056.94 | 3,106.92 | 3,047.85 | 3,106.50 | +11.91 | +0.4 | 1 |
| 3/11 | 3,134.02 | 3,134.02 | 3,059.42 | 3,094.59 | -96.31 | -3.0 | 1 |
| 3/8 | 3,188.24 | 3,221.64 | 3,178.85 | 3,190.90 | +0.06 | 0.0 | 1 |
| 3/7 | 3,250.98 | 3,260.86 | 3,182.95 | 3,190.84 | -41.79 | -1.3 | 1 |
| 3/6 | 3,180.32 | 3,234.88 | 3,174.03 | 3,232.63 | +18.55 | +0.6 | 1 |
| 3/5 | 3,171.54 | 3,225.90 | 3,167.69 | 3,214.08 | +37.17 | +1.2 | 1 |
| 3/4 | 3,190.25 | 3,195.68 | 3,169.96 | 3,176.91 | +14.04 | +0.4 | 1 |
| 3/1 | 3,128.06 | 3,164.92 | 3,126.66 | 3,162.87 | +42.84 | +1.4 | 1 |
| 2/29 | 3,102.10 | 3,123.62 | 3,091.21 | 3,120.03 | +6.36 | +0.2 | 1 |
| 2/28 | 3,113.24 | 3,128.01 | 3,105.56 | 3,113.67 | -2.43 | -0.1 | 1 |
| 2/27 | 3,090.69 | 3,123.46 | 3,089.32 | 3,116.10 | +42.39 | +1.4 | 1 |
| 2/26 | 3,071.33 | 3,086.89 | 3,060.67 | 3,073.71 | +18.20 | +0.6 | 1 |
| 2/22 | 3,014.15 | 3,059.47 | 3,014.15 | 3,055.51 | +66.48 | +2.2 | 1 |
| 2/21 | 3,011.84 | 3,012.73 | 2,974.94 | 2,989.03 | -41.52 | -1.4 | 1 |
| 2/20 | 3,002.29 | 3,040.07 | 2,998.77 | 3,030.55 | +38.23 | +1.3 | 1 |
| 2/19 | 2,998.26 | 3,005.53 | 2,983.38 | 2,992.32 | -6.86 | -0.2 | 1 |
| 2/16 | 3,004.97 | 3,020.01 | 2,978.31 | 2,999.18 | +17.50 | +0.6 | 1 |
| 2/15 | 2,939.93 | 2,984.58 | 2,939.93 | 2,981.68 | +73.65 | +2.5 | 1 |
| 2/14 | 2,920.16 | 2,922.67 | 2,888.16 | 2,908.03 | -46.68 | -1.6 | 1 |
| 2/13 | 2,941.49 | 2,956.50 | 2,923.04 | 2,954.71 | +44.20 | +1.5 | 1 |
| 2/9 | 2,909.21 | 2,930.91 | 2,905.47 | 2,910.51 | -4.34 | -0.2 | 1 |
| 2/8 | 2,907.04 | 2,922.51 | 2,890.43 | 2,914.85 | +23.81 | +0.8 | 1 |
| 2/7 | 2,917.91 | 2,921.82 | 2,865.70 | 2,891.04 | -44.56 | -1.5 | 1 |
| 2/6 | 2,930.20 | 2,944.82 | 2,910.49 | 2,935.60 | -17.53 | -0.6 | 1 |
| 2/5 | 2,946.30 | 2,956.12 | 2,933.22 | 2,953.13 | +34.44 | +1.2 | 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