！決算発表予定日 2024/05/14
6125東証S信用
業種 機械
岡本工作機械製作所 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,860 (24/03/07) | 4,835 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,860 (24/03/07) | 5,410 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,000 | 6,030 | 5,880 | 5,930 | -90 | -1.5 | 53,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,800 | 6,800 | 5,850 | 6,020 | -720 | -10.7 | 751,200 |
| 24/03 | 6,350 | 6,860 | 6,270 | 6,740 | +400 | +6.3 | 1,007,800 |
| 24/02 | 6,130 | 6,470 | 5,410 | 6,340 | +170 | +2.8 | 1,306,000 |
| 24/01 | 5,640 | 6,340 | 5,550 | 6,170 | +490 | +8.6 | 1,158,500 |
| 23/12 | 5,670 | 5,780 | 5,120 | 5,680 | +20 | +0.4 | 1,035,200 |
| 23/11 | 5,750 | 5,840 | 5,240 | 5,660 | -20 | -0.4 | 1,094,100 |
| 23/10 | 5,640 | 6,070 | 5,250 | 5,680 | +180 | +3.3 | 1,618,100 |
| 23/09 | 5,560 | 5,800 | 5,360 | 5,500 | -60 | -1.1 | 939,500 |
| 23/08 | 5,730 | 5,830 | 5,120 | 5,560 | -170 | -3.0 | 1,113,400 |
| 23/07 | 6,430 | 6,480 | 5,560 | 5,730 | -610 | -9.6 | 1,244,200 |
| 23/06 | 5,460 | 6,350 | 5,350 | 6,340 | +810 | +14.7 | 1,214,400 |
| 23/05 | 4,890 | 5,830 | 4,835 | 5,530 | +640 | +13.1 | 1,231,600 |
| 23/04 | 5,340 | 5,350 | 4,770 | 4,890 | -390 | -7.4 | 471,900 |
| 23/03 | 5,320 | 5,720 | 4,970 | 5,280 | -20 | -0.4 | 808,100 |
| 23/02 | 4,660 | 5,310 | 4,645 | 5,300 | +650 | +14.0 | 668,300 |
| 23/01 | 4,340 | 4,720 | 4,170 | 4,650 | +290 | +6.7 | 389,300 |
| 22/12 | 4,945 | 5,010 | 4,185 | 4,360 | -460 | -9.5 | 899,100 |
| 22/11 | 4,700 | 5,290 | 4,370 | 4,820 | +85 | +1.8 | 1,678,100 |
| 22/10 | 4,030 | 4,865 | 3,995 | 4,735 | +650 | +15.9 | 659,100 |
| 22/09 | 4,030 | 4,310 | 3,890 | 4,085 | +35 | +0.9 | 399,500 |
| 22/08 | 3,990 | 4,330 | 3,900 | 4,050 | +70 | +1.8 | 502,200 |
| 22/07 | 3,790 | 4,050 | 3,575 | 3,980 | +195 | +5.2 | 416,400 |
| 22/06 | 4,445 | 4,735 | 3,770 | 3,785 | -655 | -14.8 | 828,800 |
| 22/05 | 4,060 | 4,535 | 3,825 | 4,440 | +380 | +9.4 | 551,700 |
| 22/04 | 4,465 | 4,615 | 3,820 | 4,060 | -455 | -10.1 | 465,700 |
| 22/03 | 4,215 | 4,575 | 3,565 | 4,515 | +345 | +8.3 | 704,100 |
| 22/02 | 4,240 | 4,660 | 3,695 | 4,170 | +40 | +1.0 | 916,200 |
| 22/01 | 4,905 | 4,955 | 3,810 | 4,130 | -765 | -15.6 | 812,000 |
| 21/12 | 5,150 | 5,400 | 4,400 | 4,895 | -255 | -5.0 | 1,192,700 |
| 21/11 | 4,810 | 5,900 | 4,705 | 5,150 | +385 | +8.1 | 1,518,600 |
▶︎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