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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,211.69 | 4,242.05 | 4,151.73 | 4,217.13 | +16.50 | +0.4 | 330,604,802 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,127.05 | 4,239.22 | 4,106.21 | 4,200.63 | +95.04 | +2.3 | 5 |
| 12/6 | 4,024.91 | 4,161.24 | 4,024.70 | 4,105.59 | +97.74 | +2.4 | 5 |
| 11/29 | 4,242.02 | 4,268.55 | 3,993.70 | 4,007.85 | -182.79 | -4.4 | 5 |
| 11/22 | 4,188.28 | 4,280.01 | 4,180.09 | 4,190.64 | -33.22 | -0.8 | 5 |
| 11/15 | 4,186.52 | 4,312.49 | 4,143.32 | 4,223.86 | +25.80 | +0.6 | 5 |
| 11/8 | 4,176.44 | 4,353.75 | 4,100.26 | 4,198.06 | +51.57 | +1.2 | 4 |
| 11/1 | 4,152.97 | 4,332.82 | 4,130.46 | 4,146.49 | +2.52 | +0.1 | 5 |
| 10/25 | 4,119.16 | 4,233.65 | 4,075.98 | 4,143.97 | +19.51 | +0.5 | 5 |
| 10/18 | 4,208.03 | 4,208.03 | 4,077.85 | 4,124.46 | -38.03 | -0.9 | 4 |
| 10/11 | 4,281.52 | 4,307.04 | 4,144.21 | 4,162.49 | -34.52 | -0.8 | 5 |
| 10/4 | 4,327.34 | 4,327.34 | 4,107.11 | 4,197.01 | -219.60 | -5.0 | 5 |
| 9/27 | 4,266.97 | 4,437.68 | 4,205.04 | 4,416.61 | +203.37 | +4.8 | 4 |
| 9/20 | 3,977.23 | 4,262.23 | 3,865.04 | 4,213.24 | +234.54 | +5.9 | 4 |
| 9/13 | 4,063.79 | 4,084.91 | 3,864.72 | 3,978.70 | -173.08 | -4.2 | 5 |
| 9/6 | 4,465.13 | 4,488.32 | 4,123.41 | 4,151.78 | -250.27 | -5.7 | 5 |
| 8/30 | 4,268.57 | 4,427.01 | 4,189.87 | 4,402.05 | +64.10 | +1.5 | 5 |
| 8/23 | 4,384.52 | 4,418.51 | 4,275.10 | 4,337.95 | -73.46 | -1.7 | 5 |
| 8/16 | 4,036.71 | 4,427.65 | 4,036.71 | 4,411.41 | +428.88 | +10.8 | 4 |
| 8/9 | 4,089.18 | 4,152.03 | 3,526.19 | 3,982.53 | -194.25 | -4.7 | 5 |
| 8/2 | 4,616.60 | 4,718.40 | 4,129.53 | 4,176.78 | -377.89 | -8.3 | 5 |
| 7/26 | 4,863.23 | 4,920.08 | 4,554.67 | 4,554.67 | -339.22 | -6.9 | 5 |
| 7/19 | 5,072.19 | 5,106.81 | 4,865.40 | 4,893.89 | -165.85 | -3.3 | 4 |
| 7/12 | 5,098.30 | 5,134.11 | 4,977.56 | 5,059.74 | -52.01 | -1.0 | 5 |
| 7/5 | 5,096.80 | 5,224.99 | 5,050.90 | 5,111.75 | +58.74 | +1.2 | 5 |
| 6/28 | 4,872.91 | 5,080.34 | 4,866.93 | 5,053.01 | +232.97 | +4.8 | 5 |
| 6/21 | 4,786.89 | 4,896.04 | 4,708.60 | 4,820.04 | -51.95 | -1.1 | 5 |
| 6/14 | 4,989.68 | 5,092.99 | 4,804.06 | 4,871.99 | -92.01 | -1.9 | 5 |
| 6/7 | 5,234.92 | 5,273.69 | 4,949.39 | 4,964.00 | -244.72 | -4.7 | 5 |
| 5/31 | 5,194.94 | 5,248.30 | 5,057.54 | 5,208.72 | +50.53 | +1.0 | 5 |
| 5/24 | 5,198.78 | 5,277.82 | 5,057.70 | 5,158.19 | -34.44 | -0.7 | 5 |
▶︎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
