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 | 4,214.13 | +62.40 | +1.5 | 481,473,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,652.82 | 4,083.47 | 3,652.82 | 4,020.88 | +447.94 | +12.5 | 1 |
| 8/5 | 4,089.18 | 4,089.18 | 3,526.19 | 3,572.94 | -603.84 | -14.5 | 1 |
| 8/2 | 4,288.74 | 4,288.97 | 4,129.53 | 4,176.78 | -198.18 | -4.5 | 1 |
| 8/1 | 4,604.30 | 4,604.30 | 4,358.64 | 4,374.96 | -310.71 | -6.6 | 1 |
| 7/31 | 4,613.67 | 4,697.00 | 4,560.60 | 4,685.67 | -2.49 | -0.1 | 1 |
| 7/30 | 4,628.06 | 4,718.40 | 4,628.06 | 4,688.16 | +33.39 | +0.7 | 1 |
| 7/29 | 4,616.60 | 4,686.89 | 4,602.35 | 4,654.77 | +100.10 | +2.2 | 1 |
| 7/26 | 4,643.17 | 4,651.62 | 4,554.67 | 4,554.67 | -107.24 | -2.3 | 1 |
| 7/25 | 4,735.26 | 4,742.76 | 4,650.02 | 4,661.91 | -137.01 | -2.9 | 1 |
| 7/24 | 4,857.21 | 4,901.23 | 4,798.92 | 4,798.92 | -68.84 | -1.4 | 1 |
| 7/23 | 4,899.85 | 4,920.08 | 4,848.10 | 4,867.76 | +26.13 | +0.5 | 1 |
| 7/22 | 4,863.23 | 4,863.69 | 4,825.14 | 4,841.63 | -52.26 | -1.1 | 1 |
| 7/19 | 4,906.59 | 4,922.26 | 4,865.40 | 4,893.89 | -12.68 | -0.3 | 1 |
| 7/18 | 4,965.21 | 4,969.67 | 4,906.57 | 4,906.57 | -160.43 | -3.2 | 1 |
| 7/17 | 5,071.31 | 5,099.96 | 5,059.69 | 5,067.00 | +10.55 | +0.2 | 1 |
| 7/16 | 5,072.19 | 5,106.81 | 5,056.45 | 5,056.45 | -3.29 | -0.1 | 1 |
| 7/12 | 5,050.07 | 5,096.99 | 5,043.62 | 5,059.74 | -44.91 | -0.9 | 1 |
| 7/11 | 5,117.25 | 5,134.11 | 5,091.13 | 5,104.65 | +32.68 | +0.6 | 1 |
| 7/10 | 5,046.49 | 5,077.06 | 5,022.25 | 5,071.97 | +28.50 | +0.6 | 1 |
| 7/9 | 5,040.51 | 5,070.82 | 4,977.56 | 5,043.47 | -11.39 | -0.2 | 1 |
| 7/8 | 5,098.30 | 5,098.30 | 5,045.14 | 5,054.86 | -56.89 | -1.1 | 1 |
| 7/5 | 5,192.53 | 5,208.27 | 5,103.50 | 5,111.75 | -103.66 | -2.0 | 1 |
| 7/4 | 5,149.26 | 5,224.99 | 5,138.84 | 5,215.41 | +104.68 | +2.1 | 1 |
| 7/3 | 5,103.28 | 5,118.40 | 5,064.86 | 5,110.73 | +1.91 | +0.0 | 1 |
| 7/2 | 5,076.48 | 5,139.53 | 5,058.61 | 5,108.82 | +34.11 | +0.7 | 1 |
| 7/1 | 5,096.80 | 5,111.94 | 5,050.90 | 5,074.71 | +21.70 | +0.4 | 1 |
| 6/28 | 5,030.76 | 5,080.34 | 5,025.91 | 5,053.01 | +34.35 | +0.7 | 1 |
| 6/27 | 5,039.09 | 5,042.29 | 4,998.09 | 5,018.66 | -18.56 | -0.4 | 1 |
| 6/26 | 5,064.51 | 5,064.51 | 5,013.27 | 5,037.22 | -25.12 | -0.5 | 1 |
| 6/25 | 4,949.14 | 5,071.73 | 4,925.43 | 5,062.34 | +166.04 | +3.4 | 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
