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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,872.91 | 4,931.03 | 4,866.93 | 4,896.30 | +76.26 | +1.6 | 1 |
| 6/21 | 4,869.20 | 4,896.04 | 4,820.04 | 4,820.04 | -14.53 | -0.3 | 1 |
| 6/20 | 4,838.82 | 4,845.33 | 4,792.70 | 4,834.57 | -24.87 | -0.5 | 1 |
| 6/19 | 4,825.95 | 4,864.18 | 4,817.54 | 4,859.44 | +66.92 | +1.4 | 1 |
| 6/18 | 4,788.93 | 4,817.05 | 4,773.06 | 4,792.52 | +48.43 | +1.0 | 1 |
| 6/17 | 4,786.89 | 4,786.89 | 4,708.60 | 4,744.09 | -127.90 | -2.6 | 1 |
| 6/14 | 4,807.86 | 4,892.99 | 4,804.06 | 4,871.99 | -7.07 | -0.1 | 1 |
| 6/13 | 4,998.24 | 4,998.24 | 4,877.85 | 4,879.06 | -106.49 | -2.1 | 1 |
| 6/12 | 4,959.02 | 4,992.17 | 4,951.22 | 4,985.55 | -44.49 | -0.9 | 1 |
| 6/11 | 5,046.99 | 5,092.99 | 5,019.23 | 5,030.04 | -15.18 | -0.3 | 1 |
| 6/10 | 4,989.68 | 5,051.53 | 4,989.68 | 5,045.22 | +81.22 | +1.6 | 1 |
| 6/7 | 5,000.64 | 5,017.80 | 4,949.39 | 4,964.00 | -54.19 | -1.1 | 1 |
| 6/6 | 5,026.83 | 5,062.45 | 5,014.94 | 5,018.19 | +45.37 | +0.9 | 1 |
| 6/5 | 5,033.54 | 5,033.54 | 4,958.52 | 4,972.82 | -127.77 | -2.5 | 1 |
| 6/4 | 5,118.39 | 5,148.84 | 5,092.91 | 5,100.59 | -66.08 | -1.3 | 1 |
| 6/3 | 5,234.92 | 5,273.69 | 5,137.04 | 5,166.67 | -42.05 | -0.8 | 1 |
| 5/31 | 5,175.27 | 5,208.72 | 5,137.25 | 5,208.72 | +96.23 | +1.9 | 1 |
| 5/30 | 5,111.11 | 5,133.39 | 5,057.54 | 5,112.49 | -59.50 | -1.2 | 1 |
| 5/29 | 5,216.78 | 5,248.30 | 5,170.25 | 5,171.99 | -62.31 | -1.2 | 1 |
| 5/28 | 5,211.91 | 5,236.69 | 5,196.90 | 5,234.30 | +5.95 | +0.1 | 1 |
| 5/27 | 5,194.94 | 5,228.48 | 5,175.23 | 5,228.35 | +70.16 | +1.4 | 1 |
| 5/24 | 5,077.20 | 5,174.60 | 5,057.70 | 5,158.19 | -10.63 | -0.2 | 1 |
| 5/23 | 5,151.30 | 5,185.90 | 5,104.26 | 5,168.82 | +13.60 | +0.3 | 1 |
| 5/22 | 5,197.79 | 5,207.31 | 5,154.78 | 5,155.22 | -62.81 | -1.2 | 1 |
| 5/21 | 5,263.98 | 5,277.82 | 5,212.23 | 5,218.03 | -17.23 | -0.3 | 1 |
| 5/20 | 5,198.78 | 5,274.66 | 5,179.96 | 5,235.26 | +42.63 | +0.8 | 1 |
| 5/17 | 5,114.87 | 5,193.81 | 5,098.58 | 5,192.63 | +71.84 | +1.4 | 1 |
| 5/16 | 5,198.87 | 5,203.87 | 5,077.65 | 5,120.79 | -87.54 | -1.7 | 1 |
| 5/15 | 5,207.55 | 5,282.26 | 5,207.55 | 5,208.33 | +39.47 | +0.8 | 1 |
| 5/14 | 5,152.50 | 5,221.59 | 5,134.91 | 5,168.86 | +34.83 | +0.7 | 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
