0267
輸送用機器 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 |
|---|---|
| 5,735.36 (24/03/22) | 3,526.19 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,735.36 (24/03/22) | 3,526.19 (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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,177.10 | 4,242.05 | 4,177.10 | 4,217.13 | +65.40 | +1.6 | 330,604,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,176.44 | 4,226.95 | 4,154.67 | 4,199.23 | +52.74 | +1.3 | 1 |
| 11/1 | 4,196.99 | 4,220.56 | 4,130.46 | 4,146.49 | -120.55 | -2.8 | 1 |
| 10/31 | 4,295.60 | 4,317.36 | 4,224.47 | 4,267.04 | -32.90 | -0.8 | 1 |
| 10/30 | 4,273.54 | 4,332.82 | 4,273.54 | 4,299.94 | +14.38 | +0.3 | 1 |
| 10/29 | 4,292.44 | 4,295.48 | 4,255.10 | 4,285.56 | -1.62 | +0.0 | 1 |
| 10/28 | 4,152.97 | 4,303.23 | 4,152.97 | 4,287.18 | +143.21 | +3.5 | 1 |
| 10/25 | 4,141.62 | 4,175.63 | 4,116.46 | 4,143.97 | -16.27 | -0.4 | 1 |
| 10/24 | 4,132.84 | 4,184.16 | 4,094.20 | 4,160.24 | -27.23 | -0.7 | 1 |
| 10/23 | 4,136.42 | 4,233.65 | 4,136.42 | 4,187.47 | +87.35 | +2.1 | 1 |
| 10/22 | 4,115.75 | 4,143.14 | 4,075.98 | 4,100.12 | -15.08 | -0.4 | 1 |
| 10/21 | 4,119.16 | 4,159.55 | 4,103.26 | 4,115.20 | -9.26 | -0.2 | 1 |
| 10/18 | 4,155.10 | 4,158.22 | 4,106.88 | 4,124.46 | +2.12 | +0.1 | 1 |
| 10/17 | 4,132.98 | 4,175.55 | 4,121.80 | 4,122.34 | +20.50 | +0.5 | 1 |
| 10/16 | 4,087.79 | 4,161.83 | 4,077.85 | 4,101.84 | -44.62 | -1.1 | 1 |
| 10/15 | 4,208.03 | 4,208.03 | 4,146.46 | 4,146.46 | -16.03 | -0.4 | 1 |
| 10/11 | 4,208.15 | 4,210.89 | 4,160.49 | 4,162.49 | -29.48 | -0.7 | 1 |
| 10/10 | 4,224.88 | 4,234.12 | 4,190.30 | 4,191.97 | +25.36 | +0.6 | 1 |
| 10/9 | 4,213.13 | 4,216.73 | 4,144.21 | 4,166.61 | -7.50 | -0.2 | 1 |
| 10/8 | 4,240.94 | 4,244.13 | 4,162.87 | 4,174.11 | -112.52 | -2.6 | 1 |
| 10/7 | 4,281.52 | 4,307.04 | 4,267.82 | 4,286.63 | +89.62 | +2.1 | 1 |
| 10/4 | 4,209.14 | 4,221.76 | 4,177.47 | 4,197.01 | -19.35 | -0.5 | 1 |
| 10/3 | 4,250.42 | 4,281.22 | 4,208.02 | 4,216.36 | +54.90 | +1.3 | 1 |
| 10/2 | 4,147.96 | 4,202.07 | 4,144.10 | 4,161.46 | -44.03 | -1.1 | 1 |
| 10/1 | 4,176.75 | 4,217.83 | 4,156.57 | 4,205.49 | +81.60 | +2.0 | 1 |
| 9/30 | 4,327.34 | 4,327.34 | 4,107.11 | 4,123.89 | -292.72 | -6.6 | 1 |
| 9/27 | 4,375.32 | 4,437.68 | 4,306.24 | 4,416.61 | +57.49 | +1.3 | 1 |
| 9/26 | 4,287.37 | 4,359.12 | 4,258.11 | 4,359.12 | +108.24 | +2.6 | 1 |
| 9/25 | 4,205.04 | 4,276.64 | 4,205.04 | 4,250.88 | +37.48 | +0.9 | 1 |
| 9/24 | 4,266.97 | 4,278.87 | 4,210.78 | 4,213.40 | +0.16 | 0.0 | 1 |
| 9/20 | 4,254.66 | 4,262.23 | 4,194.62 | 4,213.24 | +43.05 | +1.0 | 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
