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 | 4,214.13 | +206.28 | +5.2 | 481,473,113 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,599.21 | 1,599.21 | 1,417.35 | 1,437.41 | -171.61 | -10.7 | 21 |
| 12/04 | 1,746.01 | 1,759.52 | 1,558.54 | 1,609.02 | -112.02 | -6.5 | 20 |
| 12/03 | 1,665.18 | 1,754.94 | 1,578.70 | 1,721.04 | +66.84 | +4.0 | 21 |
| 12/02 | 1,411.51 | 1,695.87 | 1,406.21 | 1,654.20 | +237.20 | +16.7 | 21 |
| 12/01 | 1,321.06 | 1,465.11 | 1,308.54 | 1,417.00 | +115.24 | +8.9 | 19 |
| 11/12 | 1,323.66 | 1,357.81 | 1,253.89 | 1,301.76 | +5.18 | +0.4 | 21 |
| 11/11 | 1,348.76 | 1,369.38 | 1,204.82 | 1,296.58 | -75.27 | -5.5 | 20 |
| 11/10 | 1,335.10 | 1,396.98 | 1,271.86 | 1,371.85 | +11.82 | +0.9 | 20 |
| 11/09 | 1,389.43 | 1,416.54 | 1,279.79 | 1,360.03 | -21.62 | -1.6 | 20 |
| 11/08 | 1,636.96 | 1,664.52 | 1,307.72 | 1,381.65 | -243.13 | -15.0 | 23 |
| 11/07 | 1,679.70 | 1,741.01 | 1,622.12 | 1,624.78 | -43.08 | -2.6 | 20 |
| 11/06 | 1,664.72 | 1,669.32 | 1,565.79 | 1,667.86 | +7.01 | +0.4 | 22 |
| 11/05 | 1,661.62 | 1,677.66 | 1,585.49 | 1,660.85 | +27.65 | +1.7 | 19 |
| 11/04 | 1,641.54 | 1,649.01 | 1,533.84 | 1,633.20 | -7.29 | -0.4 | 20 |
| 11/03 | 1,843.97 | 1,866.95 | 1,406.12 | 1,640.49 | -198.14 | -10.8 | 22 |
| 11/02 | 1,761.02 | 1,912.29 | 1,751.55 | 1,838.63 | +86.22 | +4.9 | 19 |
| 11/01 | 1,670.51 | 1,785.39 | 1,667.01 | 1,752.41 | +99.85 | +6.0 | 19 |
| 10/12 | 1,620.63 | 1,692.86 | 1,615.66 | 1,652.56 | +40.37 | +2.5 | 21 |
| 10/11 | 1,463.82 | 1,661.92 | 1,428.93 | 1,612.19 | +132.96 | +9.0 | 20 |
| 10/10 | 1,526.83 | 1,543.69 | 1,465.92 | 1,479.23 | -38.77 | -2.6 | 20 |
| 10/09 | 1,414.64 | 1,560.00 | 1,403.42 | 1,518.00 | +101.39 | +7.2 | 20 |
| 10/08 | 1,478.35 | 1,522.19 | 1,405.83 | 1,416.61 | -54.04 | -3.7 | 22 |
| 10/07 | 1,434.21 | 1,547.57 | 1,410.49 | 1,470.65 | +17.22 | +1.2 | 21 |
| 10/06 | 1,534.87 | 1,590.71 | 1,436.25 | 1,453.43 | -89.17 | -5.8 | 22 |
| 10/05 | 1,716.46 | 1,716.57 | 1,487.20 | 1,542.60 | -208.07 | -11.9 | 18 |
| 10/04 | 1,761.23 | 1,792.80 | 1,686.40 | 1,750.67 | -0.92 | -0.1 | 21 |
| 10/03 | 1,569.18 | 1,768.00 | 1,556.68 | 1,751.59 | +181.10 | +11.5 | 22 |
| 10/02 | 1,622.20 | 1,675.07 | 1,548.61 | 1,570.49 | -58.72 | -3.6 | 19 |
| 10/01 | 1,741.68 | 1,856.61 | 1,621.01 | 1,629.21 | -103.83 | -6.0 | 19 |
| 09/12 | 1,486.57 | 1,757.03 | 1,479.42 | 1,733.04 | +228.39 | +15.2 | 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
