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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 4,688.95 | 4,728.55 | 4,682.60 | 4,704.28 | +9.87 | +0.2 | 168,024,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 4,076.12 | 4,102.57 | 4,065.05 | 4,092.06 | +69.24 | +1.7 | 1 |
| 12/14 | 4,116.83 | 4,118.14 | 3,999.07 | 4,022.82 | -166.62 | -4.0 | 1 |
| 12/13 | 4,199.14 | 4,206.75 | 4,165.39 | 4,189.44 | -30.08 | -0.7 | 1 |
| 12/12 | 4,286.38 | 4,288.32 | 4,219.52 | 4,219.52 | -32.96 | -0.8 | 1 |
| 12/11 | 4,237.12 | 4,262.60 | 4,230.09 | 4,252.48 | +60.17 | +1.4 | 1 |
| 12/8 | 4,279.08 | 4,279.08 | 4,166.33 | 4,192.31 | -160.63 | -3.7 | 1 |
| 12/7 | 4,390.59 | 4,398.11 | 4,331.98 | 4,352.94 | -69.50 | -1.6 | 1 |
| 12/6 | 4,335.68 | 4,426.48 | 4,328.32 | 4,422.44 | +103.62 | +2.4 | 1 |
| 12/5 | 4,338.79 | 4,348.25 | 4,299.53 | 4,318.82 | -10.77 | -0.3 | 1 |
| 12/4 | 4,376.90 | 4,382.66 | 4,309.46 | 4,329.59 | -109.98 | -2.5 | 1 |
| 12/1 | 4,426.04 | 4,450.33 | 4,405.17 | 4,439.57 | +49.94 | +1.1 | 1 |
| 11/30 | 4,384.11 | 4,413.26 | 4,367.30 | 4,389.63 | +0.74 | +0.0 | 1 |
| 11/29 | 4,343.53 | 4,404.54 | 4,328.86 | 4,388.89 | +29.26 | +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
