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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,231.58 | 3,313.97 | 3,205.04 | 3,313.97 | +64.50 | +2.0 | 112,427,903 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,329.36 | 3,331.78 | 3,065.91 | 3,249.47 | -60.72 | -1.8 | 21 |
| 24/03 | 3,128.06 | 3,320.58 | 3,041.39 | 3,310.19 | +190.16 | +6.1 | 20 |
| 24/02 | 2,900.81 | 3,128.01 | 2,865.70 | 3,120.03 | +187.15 | +6.4 | 19 |
| 24/01 | 2,667.43 | 2,962.10 | 2,629.78 | 2,932.88 | +240.36 | +8.9 | 19 |
| 23/12 | 2,650.78 | 2,699.07 | 2,499.88 | 2,692.52 | +50.06 | +1.9 | 21 |
| 23/11 | 2,490.97 | 2,704.28 | 2,487.46 | 2,642.46 | +186.22 | +7.6 | 20 |
| 23/10 | 2,645.73 | 2,676.04 | 2,420.70 | 2,456.24 | -166.97 | -6.4 | 21 |
| 23/09 | 2,725.57 | 2,807.38 | 2,613.26 | 2,623.21 | -97.46 | -3.6 | 20 |
| 23/08 | 2,728.10 | 2,755.47 | 2,541.68 | 2,720.67 | +6.51 | +0.2 | 22 |
| 23/07 | 2,748.62 | 2,801.84 | 2,595.54 | 2,714.16 | +1.32 | +0.1 | 20 |
| 23/06 | 2,472.47 | 2,766.38 | 2,468.31 | 2,712.84 | +231.55 | +9.3 | 22 |
| 23/05 | 2,374.90 | 2,557.77 | 2,371.90 | 2,481.29 | +130.65 | +5.6 | 20 |
| 23/04 | 2,319.59 | 2,350.64 | 2,188.91 | 2,350.64 | +41.63 | +1.8 | 20 |
| 23/03 | 2,293.92 | 2,398.20 | 2,182.83 | 2,309.01 | +14.34 | +0.6 | 22 |
| 23/02 | 2,220.04 | 2,307.11 | 2,191.52 | 2,294.67 | +89.68 | +4.1 | 19 |
| 23/01 | 2,006.66 | 2,221.78 | 1,989.08 | 2,204.99 | +175.44 | +8.6 | 19 |
| 22/12 | 2,212.39 | 2,218.58 | 2,018.70 | 2,029.55 | -164.13 | -7.5 | 22 |
| 22/11 | 2,107.31 | 2,244.88 | 2,092.81 | 2,193.68 | +92.77 | +4.4 | 20 |
| 22/10 | 2,009.38 | 2,155.70 | 1,997.91 | 2,100.91 | +86.20 | +4.3 | 20 |
| 22/09 | 2,195.77 | 2,256.85 | 2,006.67 | 2,014.71 | -204.78 | -9.2 | 20 |
| 22/08 | 2,193.21 | 2,268.91 | 2,143.74 | 2,219.49 | +46.66 | +2.2 | 22 |
| 22/07 | 2,093.34 | 2,200.23 | 2,035.77 | 2,172.83 | +95.80 | +4.6 | 20 |
| 22/06 | 2,160.68 | 2,325.65 | 2,002.74 | 2,077.03 | -84.44 | -3.9 | 22 |
| 22/05 | 2,080.71 | 2,183.67 | 2,004.11 | 2,161.47 | +92.28 | +4.5 | 19 |
| 22/04 | 2,159.99 | 2,195.57 | 2,000.54 | 2,069.19 | -109.77 | -5.0 | 20 |
| 22/03 | 2,095.94 | 2,239.02 | 1,914.31 | 2,178.96 | +110.48 | +5.3 | 22 |
| 22/02 | 2,159.14 | 2,181.93 | 1,991.22 | 2,068.48 | -76.12 | -3.6 | 18 |
| 22/01 | 2,338.63 | 2,387.00 | 2,074.21 | 2,144.60 | -167.82 | -7.3 | 19 |
| 21/12 | 2,177.28 | 2,345.44 | 2,161.48 | 2,312.42 | +143.13 | +6.6 | 22 |
| 21/11 | 2,315.32 | 2,364.73 | 2,169.29 | 2,169.29 | -110.43 | -4.8 | 20 |
▶︎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