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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,397.07 | 3,403.21 | 3,316.74 | 3,386.39 | -0.28 | +0.0 | 5 |
| 6/25 | 3,283.03 | 3,388.58 | 3,225.56 | 3,386.67 | +48.66 | +1.5 | 5 |
| 6/18 | 3,397.05 | 3,483.42 | 3,338.01 | 3,338.01 | -27.26 | -0.8 | 5 |
| 6/11 | 3,422.11 | 3,422.11 | 3,332.49 | 3,365.27 | -48.14 | -1.4 | 5 |
| 6/4 | 3,220.21 | 3,413.41 | 3,187.94 | 3,413.41 | +182.29 | +5.6 | 5 |
| 5/28 | 3,113.36 | 3,235.82 | 3,108.06 | 3,231.12 | +134.89 | +4.4 | 5 |
| 5/21 | 3,038.43 | 3,118.85 | 3,020.26 | 3,096.23 | +81.96 | +2.7 | 5 |
| 5/14 | 3,035.76 | 3,072.11 | 2,917.55 | 3,014.27 | -1.28 | +0.0 | 5 |
| 5/7 | 2,987.96 | 3,029.01 | 2,986.17 | 3,015.55 | +81.15 | +2.8 | 2 |
| 4/30 | 2,998.72 | 2,999.23 | 2,927.44 | 2,934.40 | -34.16 | -1.2 | 4 |
| 4/23 | 3,076.35 | 3,091.19 | 2,934.45 | 2,968.56 | -110.82 | -3.6 | 5 |
| 4/16 | 3,053.64 | 3,099.83 | 3,032.17 | 3,079.38 | +42.44 | +1.4 | 5 |
| 4/9 | 3,087.39 | 3,103.10 | 3,020.61 | 3,036.94 | -44.75 | -1.5 | 5 |
| 4/2 | 3,102.57 | 3,151.96 | 3,036.70 | 3,081.69 | +16.82 | +0.6 | 5 |
| 3/26 | 3,132.38 | 3,132.38 | 2,975.13 | 3,064.87 | -102.31 | -3.2 | 5 |
| 3/19 | 3,043.61 | 3,174.78 | 3,015.48 | 3,167.18 | +162.90 | +5.4 | 5 |
| 3/12 | 2,957.47 | 3,007.93 | 2,897.31 | 3,004.28 | +91.86 | +3.2 | 5 |
| 3/5 | 2,848.36 | 2,922.42 | 2,836.89 | 2,912.42 | +88.26 | +3.1 | 5 |
| 2/26 | 2,936.95 | 2,946.80 | 2,822.36 | 2,824.16 | -82.51 | -2.8 | 4 |
| 2/19 | 3,020.60 | 3,025.91 | 2,884.02 | 2,906.67 | -103.14 | -3.4 | 5 |
| 2/12 | 2,925.04 | 3,028.22 | 2,884.88 | 3,009.81 | +105.38 | +3.6 | 4 |
| 2/5 | 2,664.00 | 2,934.34 | 2,656.52 | 2,904.43 | +249.10 | +9.4 | 5 |
| 1/29 | 2,770.24 | 2,771.11 | 2,654.88 | 2,655.33 | -109.76 | -4.0 | 5 |
| 1/22 | 2,746.76 | 2,808.58 | 2,715.53 | 2,765.09 | +12.54 | +0.5 | 5 |
| 1/15 | 2,803.26 | 2,824.47 | 2,750.48 | 2,752.55 | -69.82 | -2.5 | 4 |
| 1/8 | 2,808.95 | 2,822.37 | 2,729.49 | 2,822.37 | +34.71 | +1.3 | 5 |
| 12/30 | 2,767.15 | 2,815.84 | 2,753.23 | 2,787.66 | +25.86 | +0.9 | 3 |
| 12/25 | 2,825.29 | 2,827.38 | 2,724.09 | 2,761.80 | -64.11 | -2.3 | 5 |
| 12/18 | 2,786.16 | 2,854.11 | 2,782.42 | 2,825.91 | +34.98 | +1.3 | 5 |
| 12/11 | 2,712.07 | 2,790.93 | 2,653.34 | 2,790.93 | +98.35 | +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
