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
7,335
円
(14:40)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 7,240 | 7,340 | 7,220 | 7,330 | +60 | +0.8 | 100,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,800 | 5,870 | 5,690 | 5,710 | -50 | -0.9 | 137,100 |
| 11/10 | 5,700 | 5,780 | 5,620 | 5,760 | +30 | +0.5 | 195,700 |
| 11/9 | 5,640 | 5,750 | 5,580 | 5,730 | +170 | +3.1 | 144,200 |
| 11/8 | 5,680 | 5,720 | 5,540 | 5,560 | -80 | -1.4 | 262,700 |
| 11/7 | 5,670 | 5,750 | 5,610 | 5,640 | -100 | -1.7 | 138,700 |
| 11/6 | 5,650 | 5,800 | 5,610 | 5,740 | +270 | +4.9 | 308,900 |
| 11/2 | 5,680 | 5,700 | 5,440 | 5,470 | -210 | -3.7 | 552,600 |
| 11/1 | 5,870 | 5,890 | 5,620 | 5,680 | -560 | -9.0 | 450,400 |
| 10/31 | 6,190 | 6,240 | 6,100 | 6,240 | +130 | +2.1 | 184,900 |
| 10/30 | 6,170 | 6,190 | 6,060 | 6,110 | -120 | -1.9 | 170,200 |
| 10/27 | 6,100 | 6,230 | 6,100 | 6,230 | +180 | +3.0 | 131,500 |
| 10/26 | 6,120 | 6,170 | 6,020 | 6,050 | -120 | -1.9 | 71,100 |
| 10/25 | 6,290 | 6,310 | 6,160 | 6,170 | -100 | -1.6 | 155,000 |
| 10/24 | 6,150 | 6,300 | 6,030 | 6,270 | +110 | +1.8 | 134,600 |
| 10/23 | 6,150 | 6,230 | 6,140 | 6,160 | -40 | -0.7 | 91,000 |
| 10/20 | 6,100 | 6,230 | 6,050 | 6,200 | +60 | +1.0 | 166,200 |
| 10/19 | 6,210 | 6,240 | 6,140 | 6,140 | -250 | -3.9 | 133,000 |
| 10/18 | 6,430 | 6,430 | 6,290 | 6,390 | -40 | -0.6 | 104,100 |
| 10/17 | 6,510 | 6,520 | 6,370 | 6,430 | +70 | +1.1 | 145,000 |
| 10/16 | 6,420 | 6,460 | 6,290 | 6,360 | -150 | -2.3 | 95,800 |
| 10/13 | 6,570 | 6,610 | 6,460 | 6,510 | -160 | -2.4 | 121,900 |
| 10/12 | 6,500 | 6,680 | 6,460 | 6,670 | +250 | +3.9 | 128,200 |
| 10/11 | 6,470 | 6,510 | 6,410 | 6,420 | -60 | -0.9 | 95,600 |
| 10/10 | 6,290 | 6,480 | 6,290 | 6,480 | +260 | +4.2 | 110,500 |
| 10/6 | 6,140 | 6,280 | 6,140 | 6,220 | +60 | +1.0 | 91,900 |
| 10/5 | 6,080 | 6,180 | 6,030 | 6,160 | +90 | +1.5 | 116,200 |
| 10/4 | 6,290 | 6,290 | 6,060 | 6,070 | -350 | -5.5 | 113,700 |
| 10/3 | 6,460 | 6,480 | 6,390 | 6,420 | -90 | -1.4 | 105,200 |
| 10/2 | 6,590 | 6,730 | 6,480 | 6,510 | -20 | -0.3 | 165,900 |
| 9/29 | 6,700 | 6,700 | 6,490 | 6,530 | -110 | -1.7 | 139,700 |
▶︎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
