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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,024.91 | 4,242.05 | 4,024.70 | 4,208.57 | +200.72 | +5.0 | 428,081,312 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 3,451.38 | 3,481.70 | 3,141.64 | 3,330.11 | -89.60 | -2.6 | 19 |
| 22/04 | 3,460.72 | 3,481.74 | 3,203.07 | 3,419.71 | -61.08 | -1.8 | 20 |
| 22/03 | 3,438.95 | 3,548.09 | 2,904.47 | 3,480.79 | +49.94 | +1.5 | 22 |
| 22/02 | 3,551.56 | 3,706.81 | 3,368.26 | 3,430.85 | -103.04 | -2.9 | 18 |
| 22/01 | 3,528.06 | 3,868.42 | 3,411.68 | 3,533.89 | +73.19 | +2.1 | 19 |
| 21/12 | 3,361.43 | 3,544.62 | 3,331.12 | 3,460.70 | +123.00 | +3.7 | 22 |
| 21/11 | 3,470.57 | 3,619.12 | 3,336.61 | 3,337.70 | -88.57 | -2.6 | 20 |
| 21/10 | 3,348.71 | 3,517.81 | 3,147.63 | 3,426.27 | +39.45 | +1.2 | 21 |
| 21/09 | 3,318.51 | 3,513.45 | 3,289.39 | 3,386.82 | +91.45 | +2.8 | 20 |
| 21/08 | 3,362.54 | 3,458.20 | 3,063.57 | 3,295.37 | -37.21 | -1.1 | 21 |
| 21/07 | 3,348.03 | 3,398.38 | 3,231.50 | 3,332.58 | -2.18 | -0.1 | 20 |
| 21/06 | 3,209.72 | 3,483.42 | 3,207.25 | 3,334.76 | +141.55 | +4.4 | 22 |
| 21/05 | 2,987.96 | 3,235.82 | 2,917.55 | 3,193.21 | +258.81 | +8.8 | 18 |
| 21/04 | 3,151.96 | 3,151.96 | 2,927.44 | 2,934.40 | -185.63 | -6.0 | 21 |
| 21/03 | 2,848.36 | 3,174.78 | 2,836.89 | 3,120.03 | +295.87 | +10.5 | 23 |
| 21/02 | 2,664.00 | 3,028.22 | 2,656.52 | 2,824.16 | +168.83 | +6.4 | 18 |
| 21/01 | 2,808.95 | 2,824.47 | 2,654.88 | 2,655.33 | -132.33 | -4.8 | 19 |
| 20/12 | 2,604.81 | 2,854.11 | 2,586.96 | 2,787.66 | +211.27 | +8.2 | 22 |
| 20/11 | 2,394.48 | 2,757.04 | 2,394.48 | 2,576.39 | +199.20 | +8.4 | 19 |
| 20/10 | 2,397.68 | 2,492.30 | 2,370.19 | 2,377.19 | -20.49 | -0.9 | 22 |
| 20/09 | 2,454.38 | 2,496.89 | 2,373.41 | 2,397.68 | -75.07 | -3.0 | 20 |
| 20/08 | 2,235.48 | 2,551.83 | 2,219.77 | 2,472.75 | +270.40 | +12.3 | 20 |
| 20/07 | 2,374.77 | 2,450.73 | 2,202.35 | 2,202.35 | -175.59 | -7.4 | 21 |
| 20/06 | 2,401.04 | 2,584.07 | 2,355.02 | 2,377.94 | -14.82 | -0.6 | 22 |
| 20/05 | 2,239.34 | 2,480.48 | 2,145.78 | 2,392.76 | +119.12 | +5.2 | 18 |
| 20/04 | 2,131.24 | 2,299.03 | 1,985.52 | 2,273.64 | +119.11 | +5.5 | 21 |
| 20/03 | 2,453.32 | 2,553.72 | 1,948.57 | 2,154.53 | -343.75 | -13.8 | 21 |
| 20/02 | 2,673.23 | 2,818.14 | 2,468.49 | 2,498.28 | -211.92 | -7.8 | 18 |
| 20/01 | 2,765.71 | 2,853.03 | 2,689.44 | 2,710.20 | -90.59 | -3.2 | 19 |
| 19/12 | 2,830.70 | 2,882.11 | 2,789.81 | 2,800.79 | -8.52 | -0.3 | 21 |
▶︎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
