！決算発表予定日 2024/04/30
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
6,170
円
(14:59)
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 |
|---|---|
| 7,130 (23/09/06) | 4,680 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,390 (24/04/12) | 5,560 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,250 | 6,250 | 6,130 | 6,170 | -120 | -1.9 | 70,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 6,150 | 6,350 | 6,150 | 6,290 | +150 | +2.4 | 75,400 |
| 4/23 | 6,180 | 6,190 | 6,090 | 6,140 | +30 | +0.5 | 34,700 |
| 4/22 | 6,160 | 6,190 | 6,080 | 6,110 | +40 | +0.7 | 79,500 |
| 4/19 | 6,160 | 6,170 | 6,020 | 6,070 | -190 | -3.0 | 70,600 |
| 4/18 | 6,140 | 6,280 | 6,120 | 6,260 | +110 | +1.8 | 42,500 |
| 4/17 | 6,200 | 6,220 | 6,100 | 6,150 | -20 | -0.3 | 60,200 |
| 4/16 | 6,260 | 6,280 | 6,140 | 6,170 | -150 | -2.4 | 52,300 |
| 4/15 | 6,270 | 6,320 | 6,230 | 6,320 | -30 | -0.5 | 36,500 |
| 4/12 | 6,350 | 6,390 | 6,320 | 6,350 | +20 | +0.3 | 42,700 |
| 4/11 | 6,290 | 6,340 | 6,260 | 6,330 | +50 | +0.8 | 51,100 |
| 4/10 | 6,250 | 6,330 | 6,250 | 6,280 | -20 | -0.3 | 43,000 |
| 4/9 | 6,260 | 6,330 | 6,210 | 6,300 | +40 | +0.6 | 41,600 |
| 4/8 | 6,250 | 6,270 | 6,160 | 6,260 | +110 | +1.8 | 65,800 |
| 4/5 | 6,140 | 6,170 | 6,070 | 6,150 | -120 | -1.9 | 84,800 |
| 4/4 | 6,280 | 6,340 | 6,220 | 6,270 | +80 | +1.3 | 101,700 |
| 4/3 | 6,190 | 6,240 | 6,150 | 6,190 | -10 | -0.2 | 53,200 |
| 4/2 | 6,230 | 6,290 | 6,160 | 6,200 | +10 | +0.2 | 87,900 |
| 4/1 | 6,250 | 6,270 | 6,120 | 6,190 | -70 | -1.1 | 106,200 |
| 3/29 | 6,250 | 6,290 | 6,220 | 6,260 | -10 | -0.2 | 59,800 |
| 3/28 | 6,290 | 6,350 | 6,250 | 6,270 | -50 | -0.8 | 72,500 |
| 3/27 | 6,230 | 6,350 | 6,230 | 6,320 | +120 | +1.9 | 112,900 |
| 3/26 | 6,260 | 6,310 | 6,190 | 6,200 | -20 | -0.3 | 104,000 |
| 3/25 | 6,260 | 6,310 | 6,190 | 6,220 | -40 | -0.6 | 91,500 |
| 3/22 | 6,300 | 6,300 | 6,220 | 6,260 | 0 | 0.0 | 81,700 |
| 3/21 | 6,230 | 6,310 | 6,220 | 6,260 | +130 | +2.1 | 98,700 |
| 3/19 | 6,130 | 6,180 | 6,090 | 6,130 | -10 | -0.2 | 83,100 |
| 3/18 | 6,080 | 6,180 | 6,050 | 6,140 | +110 | +1.8 | 106,100 |
| 3/15 | 6,000 | 6,080 | 6,000 | 6,030 | -30 | -0.5 | 90,300 |
| 3/14 | 5,920 | 6,060 | 5,900 | 6,060 | +150 | +2.5 | 106,700 |
| 3/13 | 5,980 | 5,980 | 5,830 | 5,910 | -40 | -0.7 | 74,200 |
▶︎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