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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,536.51 | 3,594.12 | 3,411.68 | 3,515.61 | -74.87 | -2.1 | 5 |
| 1/21 | 3,783.51 | 3,868.42 | 3,519.90 | 3,590.48 | -175.72 | -4.7 | 5 |
| 1/14 | 3,719.16 | 3,831.63 | 3,686.00 | 3,766.20 | +45.86 | +1.2 | 4 |
| 1/7 | 3,528.06 | 3,751.42 | 3,522.96 | 3,720.34 | +259.64 | +7.5 | 4 |
| 12/30 | 3,448.27 | 3,491.73 | 3,435.59 | 3,460.70 | +12.52 | +0.4 | 4 |
| 12/24 | 3,431.05 | 3,470.24 | 3,361.56 | 3,448.18 | -22.70 | -0.7 | 5 |
| 12/17 | 3,401.67 | 3,544.62 | 3,361.31 | 3,470.88 | +67.88 | +2.0 | 5 |
| 12/10 | 3,466.32 | 3,487.00 | 3,395.29 | 3,403.00 | -36.06 | -1.1 | 5 |
| 12/3 | 3,419.71 | 3,441.05 | 3,331.12 | 3,439.06 | -46.82 | -1.3 | 5 |
| 11/26 | 3,580.89 | 3,619.12 | 3,469.23 | 3,485.88 | -112.50 | -3.1 | 4 |
| 11/19 | 3,528.79 | 3,617.35 | 3,517.64 | 3,598.38 | +96.63 | +2.8 | 5 |
| 11/12 | 3,480.75 | 3,504.59 | 3,413.19 | 3,501.75 | +29.77 | +0.9 | 5 |
| 11/5 | 3,470.57 | 3,563.09 | 3,452.23 | 3,471.98 | +45.71 | +1.3 | 4 |
| 10/29 | 3,345.40 | 3,443.48 | 3,335.68 | 3,426.27 | +31.69 | +0.9 | 5 |
| 10/22 | 3,479.49 | 3,517.81 | 3,370.60 | 3,394.58 | -39.82 | -1.2 | 5 |
| 10/15 | 3,296.60 | 3,437.74 | 3,296.60 | 3,434.40 | +159.55 | +4.9 | 5 |
| 10/8 | 3,356.29 | 3,356.29 | 3,147.63 | 3,274.85 | -45.94 | -1.4 | 5 |
| 10/1 | 3,457.22 | 3,513.45 | 3,313.79 | 3,320.79 | -118.67 | -3.5 | 5 |
| 9/24 | 3,375.23 | 3,439.46 | 3,338.81 | 3,439.46 | -0.24 | +0.0 | 3 |
| 9/17 | 3,379.24 | 3,442.15 | 3,349.14 | 3,439.70 | +14.62 | +0.4 | 5 |
| 9/10 | 3,372.55 | 3,467.23 | 3,363.26 | 3,425.08 | +76.15 | +2.3 | 5 |
| 9/3 | 3,269.77 | 3,361.14 | 3,247.97 | 3,348.93 | +114.00 | +3.5 | 5 |
| 8/27 | 3,121.69 | 3,264.24 | 3,119.01 | 3,234.93 | +160.89 | +5.2 | 5 |
| 8/20 | 3,394.13 | 3,397.08 | 3,063.57 | 3,074.04 | -354.15 | -10.3 | 5 |
| 8/13 | 3,395.44 | 3,458.20 | 3,383.36 | 3,428.19 | +51.16 | +1.5 | 4 |
| 8/6 | 3,362.54 | 3,426.78 | 3,359.18 | 3,377.03 | +44.45 | +1.3 | 5 |
| 7/30 | 3,335.48 | 3,375.12 | 3,300.97 | 3,332.58 | +51.53 | +1.6 | 5 |
| 7/21 | 3,296.57 | 3,315.70 | 3,231.50 | 3,281.05 | -56.83 | -1.7 | 3 |
| 7/16 | 3,353.29 | 3,398.38 | 3,322.08 | 3,337.88 | +41.74 | +1.3 | 5 |
| 7/9 | 3,365.81 | 3,386.89 | 3,232.57 | 3,296.14 | -90.25 | -2.7 | 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
