！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
(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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 791 | 802 | 780 | 790 | -1 | -0.1 | 117,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 1,293 | 1,309 | 1,258 | 1,290 | -3 | -0.2 | 182,300 |
| 2/18 | 1,262 | 1,307 | 1,246 | 1,293 | +17 | +1.3 | 233,900 |
| 2/10 | 1,261 | 1,298 | 1,248 | 1,276 | +13 | +1.0 | 153,300 |
| 2/4 | 1,220 | 1,295 | 1,210 | 1,263 | +41 | +3.4 | 272,500 |
| 1/28 | 1,197 | 1,246 | 1,148 | 1,222 | +25 | +2.1 | 369,500 |
| 1/21 | 1,283 | 1,303 | 1,186 | 1,197 | -82 | -6.4 | 248,300 |
| 1/14 | 1,254 | 1,320 | 1,230 | 1,279 | +20 | +1.6 | 145,600 |
| 1/7 | 1,277 | 1,289 | 1,248 | 1,259 | -17 | -1.3 | 154,400 |
| 12/30 | 1,253 | 1,294 | 1,227 | 1,276 | +23 | +1.8 | 129,200 |
| 12/24 | 1,262 | 1,265 | 1,215 | 1,253 | 0 | 0.0 | 177,300 |
| 12/17 | 1,294 | 1,313 | 1,252 | 1,253 | -24 | -1.9 | 255,900 |
| 12/10 | 1,210 | 1,305 | 1,206 | 1,277 | +67 | +5.5 | 301,600 |
| 12/3 | 1,211 | 1,238 | 1,155 | 1,210 | -30 | -2.4 | 295,700 |
| 11/26 | 1,188 | 1,265 | 1,176 | 1,240 | +58 | +4.9 | 353,000 |
| 11/19 | 1,129 | 1,189 | 1,096 | 1,182 | +53 | +4.7 | 303,100 |
| 11/12 | 1,063 | 1,160 | 1,059 | 1,129 | +67 | +6.3 | 454,700 |
| 11/5 | 1,001 | 1,100 | 991 | 1,062 | +153 | +16.8 | 448,600 |
| 10/29 | 920 | 935 | 897 | 909 | -11 | -1.2 | 126,900 |
| 10/22 | 939 | 939 | 907 | 920 | -19 | -2.0 | 60,800 |
| 10/15 | 912 | 941 | 906 | 939 | +28 | +3.1 | 76,900 |
| 10/8 | 938 | 943 | 911 | 911 | -12 | -1.3 | 117,200 |
| 10/1 | 1,048 | 1,052 | 923 | 923 | -125 | -11.9 | 178,300 |
| 9/24 | 1,033 | 1,050 | 1,003 | 1,048 | -14 | -1.3 | 94,100 |
| 9/17 | 1,024 | 1,070 | 1,000 | 1,062 | +23 | +2.2 | 198,400 |
| 9/10 | 1,005 | 1,039 | 980 | 1,039 | +39 | +3.9 | 183,700 |
| 9/3 | 975 | 1,018 | 955 | 1,000 | +40 | +4.2 | 130,100 |
| 8/27 | 928 | 981 | 928 | 960 | +42 | +4.6 | 112,500 |
| 8/20 | 982 | 982 | 912 | 918 | -72 | -7.3 | 88,400 |
| 8/13 | 942 | 994 | 937 | 990 | +48 | +5.1 | 69,400 |
| 8/6 | 929 | 993 | 910 | 942 | +19 | +2.1 | 104,700 |
▶︎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
