0267
輸送用機器 株価時系列データ
株価は20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) | 3,127.97 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,735.36 (24/03/22) | 4,102.08 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 5,302.38 | 5,411.14 | 5,243.34 | 5,286.01 | +31.23 | +0.6 | 64,630,803 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,533.84 | 5,583.14 | 5,177.87 | 5,254.78 | -338.21 | -6.1 | 5 |
| 4/12 | 5,450.71 | 5,625.59 | 5,433.13 | 5,592.99 | +199.46 | +3.7 | 5 |
| 4/5 | 5,636.31 | 5,648.94 | 5,327.68 | 5,393.53 | -215.09 | -3.8 | 5 |
| 3/29 | 5,672.87 | 5,717.70 | 5,573.51 | 5,608.62 | -101.20 | -1.8 | 5 |
| 3/22 | 5,254.47 | 5,735.36 | 5,240.71 | 5,709.82 | +506.26 | +9.7 | 4 |
| 3/15 | 5,209.05 | 5,233.50 | 5,041.37 | 5,203.56 | -103.76 | -2.0 | 5 |
| 3/8 | 5,427.23 | 5,557.33 | 5,270.53 | 5,307.32 | -105.01 | -1.9 | 5 |
| 3/1 | 5,311.59 | 5,422.63 | 5,261.68 | 5,412.33 | +147.62 | +2.8 | 5 |
| 2/22 | 5,112.37 | 5,270.45 | 5,087.71 | 5,264.71 | +138.86 | +2.7 | 4 |
| 2/16 | 5,052.52 | 5,157.25 | 5,015.41 | 5,125.85 | +118.61 | +2.4 | 4 |
| 2/9 | 4,690.50 | 5,105.94 | 4,653.08 | 5,007.24 | +384.36 | +8.3 | 5 |
| 2/2 | 4,597.30 | 4,682.11 | 4,578.66 | 4,622.88 | +103.48 | +2.3 | 5 |
| 1/26 | 4,609.69 | 4,700.18 | 4,514.94 | 4,519.40 | -62.82 | -1.4 | 5 |
| 1/19 | 4,473.18 | 4,621.72 | 4,451.41 | 4,582.22 | +118.80 | +2.7 | 5 |
| 1/12 | 4,308.23 | 4,522.59 | 4,244.81 | 4,463.42 | +180.63 | +4.2 | 4 |
| 1/5 | 4,125.38 | 4,304.03 | 4,102.08 | 4,282.79 | +155.06 | +3.8 | 2 |
| 12/29 | 4,084.71 | 4,160.62 | 4,042.20 | 4,127.73 | +67.82 | +1.7 | 5 |
| 12/22 | 4,076.14 | 4,230.08 | 4,040.22 | 4,059.91 | -32.15 | -0.8 | 5 |
| 12/15 | 4,237.12 | 4,288.32 | 3,999.07 | 4,092.06 | -100.25 | -2.4 | 5 |
| 12/8 | 4,376.90 | 4,426.48 | 4,166.33 | 4,192.31 | -247.26 | -5.6 | 5 |
| 12/1 | 4,434.07 | 4,450.33 | 4,328.86 | 4,439.57 | -3.22 | -0.1 | 5 |
| 11/24 | 4,566.82 | 4,577.54 | 4,314.05 | 4,442.79 | -127.19 | -2.8 | 4 |
| 11/17 | 4,481.29 | 4,569.98 | 4,415.54 | 4,569.98 | +137.76 | +3.1 | 5 |
| 11/10 | 4,428.33 | 4,521.11 | 4,371.72 | 4,432.22 | +82.75 | +1.9 | 5 |
| 11/2 | 4,163.65 | 4,480.42 | 4,045.85 | 4,349.47 | +102.85 | +2.4 | 4 |
| 10/27 | 4,212.74 | 4,293.05 | 4,114.03 | 4,246.62 | +6.80 | +0.2 | 5 |
| 10/20 | 4,316.94 | 4,406.39 | 4,189.58 | 4,239.82 | -131.03 | -3.0 | 5 |
| 10/13 | 4,265.43 | 4,453.13 | 4,252.36 | 4,370.85 | +172.84 | +4.1 | 4 |
| 10/6 | 4,449.72 | 4,500.21 | 4,050.66 | 4,198.01 | -196.09 | -4.5 | 5 |
| 9/29 | 4,565.47 | 4,568.52 | 4,386.11 | 4,394.10 | -167.11 | -3.7 | 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