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) | 3,232.32 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,359.76 | 5,398.79 | 5,323.04 | 5,356.30 | -28.58 | -0.5 | 99,038,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 4,609.69 | 4,634.32 | 4,600.32 | 4,634.32 | +52.10 | +1.1 | 1 |
| 1/19 | 4,618.49 | 4,621.72 | 4,545.50 | 4,582.22 | +25.81 | +0.6 | 1 |
| 1/18 | 4,498.76 | 4,603.22 | 4,498.76 | 4,556.41 | +87.91 | +2.0 | 1 |
| 1/17 | 4,514.71 | 4,561.93 | 4,460.03 | 4,468.50 | -1.15 | +0.0 | 1 |
| 1/16 | 4,486.41 | 4,486.41 | 4,451.41 | 4,469.65 | -10.55 | -0.2 | 1 |
| 1/15 | 4,473.18 | 4,505.51 | 4,459.26 | 4,480.20 | +16.78 | +0.4 | 1 |
| 1/12 | 4,513.00 | 4,522.59 | 4,442.48 | 4,463.42 | -8.25 | -0.2 | 1 |
| 1/11 | 4,426.20 | 4,504.57 | 4,426.20 | 4,471.67 | +121.91 | +2.8 | 1 |
| 1/10 | 4,270.97 | 4,359.47 | 4,270.97 | 4,349.76 | +72.07 | +1.7 | 1 |
| 1/9 | 4,308.23 | 4,320.68 | 4,244.81 | 4,277.69 | -5.10 | -0.1 | 1 |
| 1/5 | 4,235.15 | 4,304.03 | 4,235.15 | 4,282.79 | +78.64 | +1.9 | 1 |
| 1/4 | 4,125.38 | 4,205.14 | 4,102.08 | 4,204.15 | +76.42 | +1.9 | 1 |
| 12/29 | 4,112.70 | 4,160.62 | 4,099.19 | 4,127.73 | +39.21 | +1.0 | 1 |
| 12/28 | 4,074.34 | 4,101.88 | 4,062.81 | 4,088.52 | -25.22 | -0.6 | 1 |
| 12/27 | 4,090.25 | 4,114.93 | 4,072.79 | 4,113.74 | +47.96 | +1.2 | 1 |
| 12/26 | 4,080.09 | 4,080.09 | 4,042.20 | 4,065.78 | -5.71 | -0.1 | 1 |
| 12/25 | 4,084.71 | 4,102.72 | 4,064.94 | 4,071.49 | +11.58 | +0.3 | 1 |
| 12/22 | 4,054.69 | 4,093.05 | 4,040.56 | 4,059.91 | -10.19 | -0.3 | 1 |
| 12/21 | 4,125.03 | 4,127.18 | 4,049.03 | 4,070.10 | -120.05 | -2.9 | 1 |
| 12/20 | 4,201.81 | 4,230.08 | 4,179.07 | 4,190.15 | +41.44 | +1.0 | 1 |
| 12/19 | 4,100.45 | 4,174.40 | 4,077.46 | 4,148.71 | +33.27 | +0.8 | 1 |
| 12/18 | 4,076.14 | 4,118.07 | 4,040.22 | 4,115.44 | +23.38 | +0.6 | 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