6135東証P貸借
業種 機械
牧野フライス製作所 株価時系列データ
PTS
7,310
円
(12:35)
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 |
|---|---|
| 7,480 (24/12/11) | 4,740 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,480 (24/12/11) | 4,740 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 7,260 | 7,320 | 7,240 | 7,290 | +20 | +0.3 | 64,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 7,340 | 7,360 | 7,270 | 7,270 | -70 | -1.0 | 144,100 |
| 12/16 | 7,280 | 7,350 | 7,240 | 7,340 | +110 | +1.5 | 141,100 |
| 12/13 | 7,230 | 7,340 | 7,210 | 7,230 | -130 | -1.8 | 189,400 |
| 12/12 | 7,370 | 7,390 | 7,230 | 7,360 | +60 | +0.8 | 213,400 |
| 12/11 | 7,390 | 7,480 | 7,260 | 7,300 | +130 | +1.8 | 409,800 |
| 12/10 | 6,920 | 7,250 | 6,890 | 7,170 | +350 | +5.1 | 366,800 |
| 12/9 | 6,810 | 6,900 | 6,770 | 6,820 | +20 | +0.3 | 112,200 |
| 12/6 | 6,730 | 6,840 | 6,690 | 6,800 | +80 | +1.2 | 119,900 |
| 12/5 | 6,660 | 6,790 | 6,650 | 6,720 | +100 | +1.5 | 107,800 |
| 12/4 | 6,790 | 6,830 | 6,620 | 6,620 | -180 | -2.7 | 122,900 |
| 12/3 | 6,660 | 6,860 | 6,660 | 6,800 | +160 | +2.4 | 132,500 |
| 12/2 | 6,650 | 6,670 | 6,510 | 6,640 | +20 | +0.3 | 129,300 |
| 11/29 | 6,680 | 6,750 | 6,600 | 6,620 | -20 | -0.3 | 106,500 |
| 11/28 | 6,560 | 6,670 | 6,520 | 6,640 | +90 | +1.4 | 97,100 |
| 11/27 | 6,730 | 6,780 | 6,530 | 6,550 | -210 | -3.1 | 104,400 |
| 11/26 | 6,700 | 6,780 | 6,700 | 6,760 | +50 | +0.8 | 121,400 |
| 11/25 | 6,750 | 6,810 | 6,710 | 6,710 | +60 | +0.9 | 120,300 |
| 11/22 | 6,550 | 6,720 | 6,550 | 6,650 | +110 | +1.7 | 151,100 |
| 11/21 | 6,390 | 6,590 | 6,350 | 6,540 | +180 | +2.8 | 180,600 |
| 11/20 | 6,460 | 6,500 | 6,360 | 6,360 | -90 | -1.4 | 93,600 |
| 11/19 | 6,410 | 6,470 | 6,370 | 6,450 | -20 | -0.3 | 84,900 |
| 11/18 | 6,480 | 6,550 | 6,370 | 6,470 | -80 | -1.2 | 89,100 |
| 11/15 | 6,630 | 6,630 | 6,530 | 6,550 | -80 | -1.2 | 103,800 |
| 11/14 | 6,670 | 6,750 | 6,620 | 6,630 | -110 | -1.6 | 103,500 |
| 11/13 | 6,720 | 6,810 | 6,720 | 6,740 | -10 | -0.2 | 121,400 |
| 11/12 | 6,790 | 6,830 | 6,700 | 6,750 | -70 | -1.0 | 100,200 |
| 11/11 | 6,780 | 6,830 | 6,750 | 6,820 | +50 | +0.7 | 76,900 |
| 11/8 | 6,880 | 6,910 | 6,750 | 6,770 | -80 | -1.2 | 96,100 |
| 11/7 | 6,900 | 6,960 | 6,810 | 6,850 | +50 | +0.7 | 200,500 |
| 11/6 | 6,460 | 6,810 | 6,460 | 6,800 | +350 | +5.4 | 179,300 |
▶︎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
