0267
輸送用機器 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 |
|---|---|
| 5,735.36 (24/03/22) | 3,119.41 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,735.36 (24/03/22) | 4,102.08 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,328.90 | 5,331.45 | 5,177.87 | 5,254.78 | -118.72 | -2.2 | 138,485,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 5,447.81 | 5,526.52 | 5,420.96 | 5,520.70 | +69.70 | +1.3 | 1 |
| 3/5 | 5,370.81 | 5,467.36 | 5,352.44 | 5,451.00 | +62.19 | +1.2 | 1 |
| 3/4 | 5,427.23 | 5,440.83 | 5,366.74 | 5,388.81 | -23.52 | -0.4 | 1 |
| 3/1 | 5,319.75 | 5,422.63 | 5,313.39 | 5,412.33 | +68.75 | +1.3 | 1 |
| 2/29 | 5,284.08 | 5,355.08 | 5,263.46 | 5,343.58 | +38.32 | +0.7 | 1 |
| 2/28 | 5,336.52 | 5,336.52 | 5,269.06 | 5,305.26 | -9.51 | -0.2 | 1 |
| 2/27 | 5,320.45 | 5,343.39 | 5,294.72 | 5,314.77 | +10.99 | +0.2 | 1 |
| 2/26 | 5,311.59 | 5,355.35 | 5,261.68 | 5,303.78 | +39.07 | +0.7 | 1 |
| 2/22 | 5,172.76 | 5,270.45 | 5,172.76 | 5,264.71 | +121.17 | +2.4 | 1 |
| 2/21 | 5,116.31 | 5,150.57 | 5,108.27 | 5,143.54 | +11.75 | +0.2 | 1 |
| 2/20 | 5,172.22 | 5,188.44 | 5,087.71 | 5,131.79 | -8.79 | -0.2 | 1 |
| 2/19 | 5,112.37 | 5,157.78 | 5,106.21 | 5,140.58 | +14.73 | +0.3 | 1 |
| 2/16 | 5,125.14 | 5,157.25 | 5,085.51 | 5,125.85 | +62.29 | +1.2 | 1 |
| 2/15 | 5,069.98 | 5,079.92 | 5,015.41 | 5,063.56 | +17.95 | +0.4 | 1 |
| 2/14 | 5,122.68 | 5,122.68 | 5,016.45 | 5,045.61 | -100.33 | -2.0 | 1 |
| 2/13 | 5,052.52 | 5,147.38 | 5,020.58 | 5,145.94 | +138.70 | +2.8 | 1 |
| 2/9 | 5,070.18 | 5,070.18 | 4,990.03 | 5,007.24 | -55.93 | -1.1 | 1 |
| 2/8 | 5,045.65 | 5,105.94 | 4,969.84 | 5,063.17 | +91.38 | +1.8 | 1 |
| 2/7 | 4,892.71 | 5,085.83 | 4,890.82 | 4,971.79 | +141.15 | +2.9 | 1 |
| 2/6 | 4,702.17 | 4,847.24 | 4,653.08 | 4,830.64 | +121.76 | +2.6 | 1 |
| 2/5 | 4,690.50 | 4,729.33 | 4,662.37 | 4,708.88 | +86.00 | +1.9 | 1 |
| 2/2 | 4,635.01 | 4,646.01 | 4,603.31 | 4,622.88 | +6.94 | +0.2 | 1 |
| 2/1 | 4,609.38 | 4,631.49 | 4,585.96 | 4,615.94 | -66.17 | -1.4 | 1 |
| 1/31 | 4,601.38 | 4,682.11 | 4,601.38 | 4,682.11 | +61.82 | +1.3 | 1 |
| 1/30 | 4,589.88 | 4,646.55 | 4,578.66 | 4,620.29 | -22.33 | -0.5 | 1 |
| 1/29 | 4,597.30 | 4,671.41 | 4,597.30 | 4,642.62 | +123.22 | +2.7 | 1 |
| 1/26 | 4,580.02 | 4,580.02 | 4,514.94 | 4,519.40 | -83.79 | -1.8 | 1 |
| 1/25 | 4,598.41 | 4,623.18 | 4,563.92 | 4,603.19 | +6.17 | +0.1 | 1 |
| 1/24 | 4,649.28 | 4,662.48 | 4,588.14 | 4,597.02 | -46.05 | -1.0 | 1 |
| 1/23 | 4,653.81 | 4,700.18 | 4,621.46 | 4,643.07 | +8.75 | +0.2 | 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