！決算発表予定日 2025/02/07
3580東証P貸借
業種 繊維製品
小松マテーレ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 863 (24/01/24) | 624 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 930 (24/01/10) | 624 (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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 791 | 795 | 780 | 785 | -6 | -0.8 | 152,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 833 | 837 | 799 | 801 | -27 | -3.3 | 232,600 |
| 9/16 | 863 | 863 | 820 | 828 | -20 | -2.4 | 284,200 |
| 9/9 | 867 | 871 | 820 | 848 | -28 | -3.2 | 377,000 |
| 9/2 | 930 | 934 | 866 | 876 | -73 | -7.7 | 357,600 |
| 8/26 | 960 | 960 | 932 | 949 | -22 | -2.3 | 242,800 |
| 8/19 | 1,001 | 1,001 | 966 | 971 | -20 | -2.0 | 189,000 |
| 8/12 | 996 | 1,006 | 957 | 991 | -8 | -0.8 | 225,900 |
| 8/5 | 1,040 | 1,042 | 980 | 999 | -54 | -5.1 | 366,600 |
| 7/29 | 1,081 | 1,088 | 1,031 | 1,053 | -28 | -2.6 | 255,300 |
| 7/22 | 1,052 | 1,092 | 1,042 | 1,081 | +24 | +2.3 | 165,200 |
| 7/15 | 1,081 | 1,121 | 1,045 | 1,057 | -14 | -1.3 | 257,700 |
| 7/8 | 1,100 | 1,139 | 1,055 | 1,071 | -17 | -1.6 | 285,700 |
| 7/1 | 1,198 | 1,202 | 1,069 | 1,088 | -98 | -8.3 | 319,600 |
| 6/24 | 1,260 | 1,286 | 1,176 | 1,186 | -60 | -4.8 | 313,200 |
| 6/17 | 1,302 | 1,355 | 1,209 | 1,246 | -71 | -5.4 | 447,300 |
| 6/10 | 1,278 | 1,334 | 1,266 | 1,317 | +20 | +1.5 | 247,800 |
| 6/3 | 1,374 | 1,395 | 1,290 | 1,297 | -77 | -5.6 | 246,100 |
| 5/27 | 1,483 | 1,490 | 1,353 | 1,374 | -102 | -6.9 | 251,800 |
| 5/20 | 1,424 | 1,493 | 1,403 | 1,476 | +60 | +4.2 | 279,500 |
| 5/13 | 1,483 | 1,483 | 1,397 | 1,416 | -86 | -5.7 | 373,900 |
| 5/6 | 1,500 | 1,509 | 1,473 | 1,502 | -2 | -0.1 | 85,500 |
| 4/28 | 1,428 | 1,510 | 1,411 | 1,504 | +64 | +4.4 | 289,400 |
| 4/22 | 1,399 | 1,461 | 1,384 | 1,440 | +41 | +2.9 | 216,600 |
| 4/15 | 1,377 | 1,438 | 1,363 | 1,399 | +22 | +1.6 | 224,800 |
| 4/8 | 1,401 | 1,471 | 1,358 | 1,377 | -22 | -1.6 | 254,200 |
| 4/1 | 1,457 | 1,497 | 1,382 | 1,399 | -49 | -3.4 | 237,900 |
| 3/25 | 1,500 | 1,500 | 1,421 | 1,448 | -33 | -2.2 | 231,200 |
| 3/18 | 1,286 | 1,496 | 1,278 | 1,481 | +214 | +16.9 | 576,400 |
| 3/11 | 1,334 | 1,334 | 1,204 | 1,267 | -86 | -6.4 | 409,200 |
| 3/4 | 1,299 | 1,377 | 1,278 | 1,353 | +63 | +4.9 | 386,500 |
▶︎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
