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 | 4,213.34 | +61.61 | +1.5 | 434,377,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,098.04 | 4,212.59 | 4,097.89 | 4,170.19 | +154.33 | +3.8 | 1 |
| 9/18 | 3,968.61 | 4,016.33 | 3,968.61 | 4,015.86 | +95.45 | +2.4 | 1 |
| 9/17 | 3,977.23 | 3,995.55 | 3,865.04 | 3,920.41 | -58.29 | -1.5 | 1 |
| 9/13 | 4,018.12 | 4,020.30 | 3,966.07 | 3,978.70 | -61.30 | -1.5 | 1 |
| 9/12 | 3,989.14 | 4,046.32 | 3,987.23 | 4,040.00 | +130.83 | +3.4 | 1 |
| 9/11 | 3,967.81 | 3,992.75 | 3,864.72 | 3,909.17 | -125.21 | -3.1 | 1 |
| 9/10 | 4,062.83 | 4,084.91 | 4,030.32 | 4,034.38 | -17.14 | -0.4 | 1 |
| 9/9 | 4,063.79 | 4,064.05 | 3,970.28 | 4,051.52 | -100.26 | -2.4 | 1 |
| 9/6 | 4,157.85 | 4,183.09 | 4,123.41 | 4,151.78 | -45.80 | -1.1 | 1 |
| 9/5 | 4,183.87 | 4,260.32 | 4,147.73 | 4,197.58 | -54.85 | -1.3 | 1 |
| 9/4 | 4,331.31 | 4,335.07 | 4,246.22 | 4,252.43 | -167.59 | -3.8 | 1 |
| 9/3 | 4,436.01 | 4,466.66 | 4,414.61 | 4,420.02 | -13.53 | -0.3 | 1 |
| 9/2 | 4,465.13 | 4,488.32 | 4,397.65 | 4,433.55 | +31.50 | +0.7 | 1 |
| 8/30 | 4,345.42 | 4,427.01 | 4,345.42 | 4,402.05 | +42.00 | +1.0 | 1 |
| 8/29 | 4,366.97 | 4,385.33 | 4,352.37 | 4,360.05 | -17.52 | -0.4 | 1 |
| 8/28 | 4,320.90 | 4,381.68 | 4,318.28 | 4,377.57 | +93.99 | +2.2 | 1 |
| 8/27 | 4,236.46 | 4,295.07 | 4,216.14 | 4,283.58 | +70.08 | +1.7 | 1 |
| 8/26 | 4,268.57 | 4,275.33 | 4,189.87 | 4,213.50 | -124.45 | -2.9 | 1 |
| 8/23 | 4,332.13 | 4,342.78 | 4,288.53 | 4,337.95 | +32.82 | +0.8 | 1 |
| 8/22 | 4,290.56 | 4,305.13 | 4,275.10 | 4,305.13 | -30.89 | -0.7 | 1 |
| 8/21 | 4,302.37 | 4,339.09 | 4,285.16 | 4,336.02 | -19.57 | -0.5 | 1 |
| 8/20 | 4,368.39 | 4,372.32 | 4,320.74 | 4,355.59 | +49.10 | +1.1 | 1 |
| 8/19 | 4,384.52 | 4,418.51 | 4,298.44 | 4,306.49 | -104.92 | -2.4 | 1 |
| 8/16 | 4,377.19 | 4,427.65 | 4,359.36 | 4,411.41 | +121.11 | +2.8 | 1 |
| 8/15 | 4,244.28 | 4,330.74 | 4,243.09 | 4,290.30 | +83.60 | +2.0 | 1 |
| 8/14 | 4,140.84 | 4,227.81 | 4,140.84 | 4,206.70 | +113.23 | +2.8 | 1 |
| 8/13 | 4,036.71 | 4,093.47 | 4,036.71 | 4,093.47 | +110.94 | +2.8 | 1 |
| 8/9 | 4,058.59 | 4,060.17 | 3,925.31 | 3,982.53 | -2.23 | -0.1 | 1 |
| 8/8 | 3,963.21 | 4,070.32 | 3,958.33 | 3,984.76 | -40.00 | -1.0 | 1 |
| 8/7 | 3,945.03 | 4,152.03 | 3,849.98 | 4,024.76 | +3.88 | +0.1 | 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
