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 | 4,214.13 | +13.50 | +0.3 | 481,473,103 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 3,210.13 | 3,274.73 | 3,201.73 | 3,269.18 | +67.13 | +2.1 | 5 |
| 2/24 | 3,254.18 | 3,254.45 | 3,180.83 | 3,202.05 | -38.41 | -1.2 | 4 |
| 2/17 | 3,151.44 | 3,241.79 | 3,137.48 | 3,240.46 | +86.87 | +2.8 | 5 |
| 2/10 | 3,200.08 | 3,233.75 | 3,142.24 | 3,153.59 | -7.68 | -0.2 | 5 |
| 2/3 | 3,163.53 | 3,200.01 | 3,135.76 | 3,161.27 | +1.67 | +0.1 | 5 |
| 1/27 | 3,102.14 | 3,160.16 | 3,079.90 | 3,159.60 | +92.34 | +3.0 | 5 |
| 1/20 | 2,951.07 | 3,133.74 | 2,947.56 | 3,067.26 | +76.05 | +2.5 | 5 |
| 1/13 | 3,037.75 | 3,068.91 | 2,985.89 | 2,991.21 | -19.57 | -0.7 | 4 |
| 1/6 | 2,963.72 | 3,020.39 | 2,950.44 | 3,010.78 | +18.57 | +0.6 | 3 |
| 12/30 | 3,024.62 | 3,051.33 | 2,973.59 | 2,992.21 | -13.03 | -0.4 | 5 |
| 12/23 | 3,185.04 | 3,197.14 | 2,975.87 | 3,005.24 | -214.58 | -6.7 | 5 |
| 12/16 | 3,232.79 | 3,287.57 | 3,214.19 | 3,219.82 | -11.95 | -0.4 | 5 |
| 12/9 | 3,259.19 | 3,259.19 | 3,190.49 | 3,231.77 | -27.16 | -0.8 | 5 |
| 12/2 | 3,410.74 | 3,413.81 | 3,233.92 | 3,258.93 | -135.74 | -4.0 | 5 |
| 11/25 | 3,342.02 | 3,409.86 | 3,320.57 | 3,394.67 | +72.74 | +2.2 | 4 |
| 11/18 | 3,341.72 | 3,343.16 | 3,292.15 | 3,321.93 | -21.88 | -0.7 | 5 |
| 11/11 | 3,332.67 | 3,364.78 | 3,263.21 | 3,343.81 | +41.70 | +1.3 | 5 |
| 11/4 | 3,321.61 | 3,364.92 | 3,280.33 | 3,302.11 | +19.50 | +0.6 | 4 |
| 10/28 | 3,243.00 | 3,306.52 | 3,226.26 | 3,282.61 | +71.17 | +2.2 | 5 |
| 10/21 | 3,221.86 | 3,279.08 | 3,197.28 | 3,211.44 | -43.60 | -1.3 | 5 |
| 10/14 | 3,213.49 | 3,273.38 | 3,185.63 | 3,255.04 | +6.03 | +0.2 | 4 |
| 10/7 | 3,082.95 | 3,294.50 | 3,081.37 | 3,249.01 | +174.81 | +5.7 | 5 |
| 9/30 | 3,287.95 | 3,294.85 | 3,065.39 | 3,074.20 | -284.65 | -8.5 | 5 |
| 9/22 | 3,397.02 | 3,436.71 | 3,316.52 | 3,358.85 | -18.48 | -0.6 | 3 |
| 9/16 | 3,478.57 | 3,490.08 | 3,365.65 | 3,377.33 | -88.07 | -2.5 | 5 |
| 9/9 | 3,394.41 | 3,483.91 | 3,359.61 | 3,465.40 | +52.93 | +1.6 | 5 |
| 9/2 | 3,406.88 | 3,487.14 | 3,401.83 | 3,412.47 | -55.87 | -1.6 | 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
