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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,487.63 | 3,529.39 | 3,451.64 | 3,468.34 | -55.63 | -1.6 | 5 |
| 8/19 | 3,468.97 | 3,551.03 | 3,447.76 | 3,523.97 | +46.71 | +1.3 | 5 |
| 8/12 | 3,365.62 | 3,477.26 | 3,359.41 | 3,477.26 | +97.90 | +2.9 | 4 |
| 8/5 | 3,391.26 | 3,469.85 | 3,324.42 | 3,379.36 | +18.34 | +0.6 | 5 |
| 7/29 | 3,434.75 | 3,472.05 | 3,348.64 | 3,361.02 | -112.78 | -3.3 | 5 |
| 7/22 | 3,413.95 | 3,484.91 | 3,399.18 | 3,473.80 | +96.19 | +2.9 | 4 |
| 7/15 | 3,372.08 | 3,398.37 | 3,301.29 | 3,377.61 | +58.35 | +1.8 | 5 |
| 7/8 | 3,297.98 | 3,375.87 | 3,215.70 | 3,319.26 | +61.54 | +1.9 | 5 |
| 7/1 | 3,401.28 | 3,440.81 | 3,240.63 | 3,257.72 | -96.56 | -2.9 | 5 |
| 6/24 | 3,326.25 | 3,451.01 | 3,282.86 | 3,354.28 | +72.00 | +2.2 | 5 |
| 6/17 | 3,420.79 | 3,442.54 | 3,251.69 | 3,282.28 | -210.80 | -6.0 | 5 |
| 6/10 | 3,375.57 | 3,568.47 | 3,374.87 | 3,493.08 | +80.66 | +2.4 | 5 |
| 6/3 | 3,293.49 | 3,455.79 | 3,285.33 | 3,412.42 | +153.35 | +4.7 | 5 |
| 5/27 | 3,255.93 | 3,295.61 | 3,199.88 | 3,259.07 | +20.83 | +0.6 | 5 |
| 5/20 | 3,306.38 | 3,306.38 | 3,141.64 | 3,238.24 | -16.84 | -0.5 | 5 |
| 5/13 | 3,461.96 | 3,476.38 | 3,169.72 | 3,255.08 | -223.40 | -6.4 | 5 |
| 5/6 | 3,451.38 | 3,481.70 | 3,400.56 | 3,478.48 | +58.77 | +1.7 | 2 |
| 4/28 | 3,334.30 | 3,427.31 | 3,285.27 | 3,419.71 | +13.59 | +0.4 | 4 |
| 4/22 | 3,283.75 | 3,478.66 | 3,254.20 | 3,406.12 | +94.03 | +2.8 | 5 |
| 4/15 | 3,256.72 | 3,314.03 | 3,203.07 | 3,312.09 | +62.06 | +1.9 | 5 |
| 4/8 | 3,436.11 | 3,481.74 | 3,217.38 | 3,250.03 | -201.25 | -5.8 | 5 |
| 4/1 | 3,480.23 | 3,548.09 | 3,407.22 | 3,451.28 | -3.45 | -0.1 | 5 |
| 3/25 | 3,280.67 | 3,493.30 | 3,280.67 | 3,454.73 | +209.67 | +6.5 | 4 |
| 3/18 | 3,033.40 | 3,294.29 | 3,030.47 | 3,245.06 | +249.42 | +8.3 | 5 |
| 3/11 | 3,115.01 | 3,115.01 | 2,904.47 | 2,995.64 | -175.49 | -5.5 | 5 |
| 3/4 | 3,412.79 | 3,458.76 | 3,162.82 | 3,171.13 | -236.55 | -6.9 | 5 |
| 2/25 | 3,497.90 | 3,534.84 | 3,368.26 | 3,407.68 | -143.12 | -4.0 | 4 |
| 2/18 | 3,574.08 | 3,584.85 | 3,496.67 | 3,550.80 | -78.21 | -2.2 | 5 |
| 2/10 | 3,574.51 | 3,706.81 | 3,550.83 | 3,629.01 | +24.44 | +0.7 | 4 |
| 2/4 | 3,490.47 | 3,642.23 | 3,455.74 | 3,604.57 | +88.96 | +2.5 | 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
