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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,667.43 | 3,331.78 | 2,629.78 | 3,313.97 | +621.45 | +23.1 | 112,427,982 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,006.66 | 2,807.38 | 1,989.08 | 2,692.52 | +662.97 | +32.7 | 246 |
| 2022 | 2,338.63 | 2,387.00 | 1,914.31 | 2,029.55 | -282.87 | -12.2 | 244 |
| 2021 | 2,176.84 | 2,528.39 | 2,115.84 | 2,312.42 | +142.11 | +6.6 | 245 |
| 2020 | 1,842.09 | 2,194.83 | 1,232.28 | 2,170.31 | +298.12 | +15.9 | 243 |
| 2019 | 1,499.42 | 1,932.25 | 1,454.33 | 1,872.19 | +343.69 | +22.5 | 241 |
| 2018 | 2,200.24 | 2,355.24 | 1,432.57 | 1,528.50 | -637.25 | -29.4 | 245 |
| 2017 | 1,660.22 | 2,184.16 | 1,596.19 | 2,165.75 | +527.88 | +32.2 | 247 |
| 2016 | 1,507.12 | 1,684.24 | 1,141.18 | 1,637.87 | +117.71 | +7.7 | 245 |
| 2015 | 1,594.92 | 1,872.88 | 1,291.32 | 1,520.16 | -85.47 | -5.3 | 244 |
| 2014 | 1,452.90 | 1,691.41 | 1,250.13 | 1,605.63 | +151.98 | +10.5 | 244 |
| 2013 | 957.81 | 1,491.94 | 935.14 | 1,453.65 | +514.93 | +54.9 | 245 |
| 2012 | 786.42 | 955.85 | 706.09 | 938.72 | +163.69 | +21.1 | 248 |
| 2011 | 949.11 | 1,037.43 | 713.75 | 775.03 | -161.92 | -17.3 | 245 |
| 2010 | 884.52 | 990.12 | 752.39 | 936.95 | +55.37 | +6.3 | 245 |
| 2009 | 693.34 | 915.07 | 555.30 | 881.58 | +198.96 | +29.2 | 243 |
| 2008 | 1,323.52 | 1,426.10 | 485.85 | 682.62 | -656.46 | -49.0 | 245 |
| 2007 | 1,438.60 | 1,783.49 | 1,273.33 | 1,339.08 | -87.89 | -6.2 | 245 |
| 2006 | 1,366.10 | 1,574.93 | 1,211.13 | 1,426.97 | +77.03 | +5.7 | 248 |
| 2005 | 793.38 | 1,377.49 | 792.56 | 1,349.94 | +556.91 | +70.2 | 245 |
| 2004 | 705.50 | 819.23 | 680.04 | 793.03 | +93.58 | +13.4 | 246 |
| 2003 | 512.18 | 731.46 | 488.74 | 699.45 | +192.03 | +37.8 | 245 |
| 2002 | 601.59 | 738.29 | 477.88 | 507.42 | -91.00 | -15.2 | 246 |
| 2001 | 718.87 | 813.08 | 552.68 | 598.42 | -118.67 | -16.6 | 246 |
| 2000 | 778.34 | 951.48 | 683.15 | 717.09 | -59.86 | -7.7 | 248 |
| 1999 | 653.73 | 949.90 | 625.14 | 776.95 | +121.15 | +18.5 | 245 |
| 1998 | 714.00 | 841.72 | 623.69 | 655.80 | -56.34 | -7.9 | 247 |
| 1997 | 983.22 | 1,054.76 | 685.80 | 712.14 | -266.05 | -27.2 | 245 |
| 1996 | 1,075.41 | 1,186.08 | 951.23 | 978.19 | -64.89 | -6.2 | 247 |
| 1995 | 1,061.22 | 1,061.22 | 699.38 | 1,043.08 | -23.87 | -2.2 | 249 |
| 1994 | 821.16 | 1,140.58 | 821.16 | 1,066.95 | ー | ー | 247 |
▶︎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