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) | 3,232.32 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,343.68 | 5,447.02 | 5,323.04 | 5,356.30 | +90.78 | +1.7 | 99,038,803 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,565.47 | 4,568.52 | 4,386.11 | 4,394.10 | -167.11 | -3.7 | 5 |
| 9/22 | 4,587.71 | 4,731.05 | 4,481.17 | 4,561.21 | -44.95 | -1.0 | 4 |
| 9/15 | 4,326.22 | 4,635.07 | 4,284.81 | 4,606.16 | +297.30 | +6.9 | 5 |
| 9/8 | 4,230.08 | 4,405.89 | 4,230.08 | 4,308.86 | +124.40 | +3.0 | 5 |
| 9/1 | 4,050.28 | 4,194.73 | 4,047.99 | 4,184.46 | +190.47 | +4.8 | 5 |
| 8/25 | 3,934.11 | 4,024.85 | 3,923.42 | 3,993.99 | +71.22 | +1.8 | 5 |
| 8/18 | 4,074.56 | 4,096.90 | 3,888.36 | 3,922.77 | -141.84 | -3.5 | 5 |
| 8/10 | 4,011.16 | 4,088.42 | 3,977.19 | 4,064.61 | +22.02 | +0.5 | 4 |
| 8/4 | 3,986.61 | 4,205.76 | 3,981.61 | 4,042.59 | +123.53 | +3.2 | 5 |
| 7/28 | 3,959.39 | 4,015.11 | 3,845.90 | 3,919.06 | +12.38 | +0.3 | 5 |
| 7/21 | 3,773.01 | 3,935.65 | 3,767.75 | 3,906.68 | +136.14 | +3.6 | 4 |
| 7/14 | 3,881.71 | 3,888.74 | 3,733.29 | 3,770.54 | -131.45 | -3.4 | 5 |
| 7/7 | 3,943.22 | 4,006.40 | 3,886.41 | 3,901.99 | -14.57 | -0.4 | 5 |
| 6/30 | 3,770.28 | 3,924.80 | 3,744.04 | 3,916.56 | +142.40 | +3.8 | 5 |
| 6/23 | 3,910.66 | 3,910.66 | 3,740.03 | 3,774.16 | -129.69 | -3.3 | 5 |
| 6/16 | 3,632.05 | 3,960.80 | 3,612.52 | 3,903.85 | +295.94 | +8.2 | 5 |
| 6/9 | 3,562.15 | 3,651.73 | 3,532.88 | 3,607.91 | +120.45 | +3.5 | 5 |
| 6/2 | 3,445.35 | 3,487.49 | 3,357.28 | 3,487.46 | +90.50 | +2.7 | 5 |
| 5/26 | 3,372.22 | 3,459.93 | 3,340.79 | 3,396.96 | -1.04 | +0.0 | 5 |
| 5/19 | 3,359.67 | 3,424.64 | 3,323.43 | 3,398.00 | +43.43 | +1.3 | 5 |
| 5/12 | 3,242.81 | 3,359.33 | 3,232.32 | 3,354.57 | +93.31 | +2.9 | 5 |
| 5/2 | 3,277.55 | 3,279.82 | 3,241.92 | 3,261.26 | +19.09 | +0.6 | 2 |
| 4/28 | 3,153.60 | 3,242.17 | 3,119.41 | 3,242.17 | +99.54 | +3.2 | 5 |
| 4/21 | 3,171.74 | 3,204.23 | 3,127.28 | 3,142.63 | -0.18 | +0.0 | 5 |
| 4/14 | 3,155.89 | 3,186.51 | 3,134.09 | 3,142.81 | +12.06 | +0.4 | 5 |
| 4/7 | 3,247.74 | 3,267.57 | 3,121.98 | 3,130.75 | -93.35 | -2.9 | 5 |
| 3/31 | 3,089.52 | 3,243.76 | 3,068.59 | 3,224.10 | +150.80 | +4.9 | 5 |
| 3/24 | 3,029.93 | 3,095.73 | 3,017.46 | 3,073.30 | +6.90 | +0.2 | 4 |
| 3/17 | 3,244.03 | 3,248.35 | 3,017.08 | 3,066.40 | -224.01 | -6.8 | 5 |
| 3/10 | 3,291.34 | 3,354.33 | 3,279.89 | 3,290.41 | +21.23 | +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