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
7,305
円
(15:23)
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 | 7,270 | 0 | 0.0 | 126,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 6,310 | 6,510 | 6,310 | 6,450 | +150 | +2.4 | 162,000 |
| 11/1 | 6,190 | 6,450 | 6,110 | 6,300 | +510 | +8.8 | 458,200 |
| 10/31 | 5,800 | 5,830 | 5,700 | 5,790 | 0 | 0.0 | 128,200 |
| 10/30 | 5,800 | 5,840 | 5,770 | 5,790 | +20 | +0.4 | 117,600 |
| 10/29 | 5,800 | 5,800 | 5,730 | 5,770 | -30 | -0.5 | 55,600 |
| 10/28 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6 | 92,500 |
| 10/25 | 5,760 | 5,780 | 5,680 | 5,710 | 0 | 0.0 | 90,800 |
| 10/24 | 5,730 | 5,730 | 5,640 | 5,710 | -50 | -0.9 | 128,200 |
| 10/23 | 5,840 | 5,860 | 5,750 | 5,760 | -110 | -1.9 | 200,600 |
| 10/22 | 5,970 | 5,980 | 5,830 | 5,870 | -110 | -1.8 | 112,800 |
| 10/21 | 6,010 | 6,020 | 5,960 | 5,980 | -10 | -0.2 | 117,400 |
| 10/18 | 6,040 | 6,040 | 5,960 | 5,990 | -10 | -0.2 | 98,700 |
| 10/17 | 5,980 | 6,050 | 5,950 | 6,000 | -40 | -0.7 | 156,900 |
| 10/16 | 5,950 | 6,080 | 5,920 | 6,040 | +10 | +0.2 | 92,200 |
| 10/15 | 6,210 | 6,220 | 6,030 | 6,030 | -130 | -2.1 | 153,800 |
| 10/11 | 6,290 | 6,290 | 6,140 | 6,160 | -180 | -2.8 | 144,400 |
| 10/10 | 6,220 | 6,340 | 6,210 | 6,340 | +140 | +2.3 | 86,000 |
| 10/9 | 6,270 | 6,290 | 6,130 | 6,200 | +10 | +0.2 | 71,800 |
| 10/8 | 6,240 | 6,290 | 6,160 | 6,190 | -120 | -1.9 | 105,300 |
| 10/7 | 6,200 | 6,310 | 6,150 | 6,310 | +210 | +3.4 | 91,000 |
| 10/4 | 6,100 | 6,130 | 6,060 | 6,100 | 0 | 0.0 | 56,400 |
| 10/3 | 6,220 | 6,250 | 6,060 | 6,100 | 0 | 0.0 | 121,300 |
| 10/2 | 5,970 | 6,150 | 5,970 | 6,100 | +50 | +0.8 | 137,200 |
| 10/1 | 5,930 | 6,050 | 5,900 | 6,050 | +180 | +3.1 | 74,900 |
| 9/30 | 5,800 | 5,930 | 5,770 | 5,870 | -160 | -2.7 | 152,000 |
| 9/27 | 5,950 | 6,070 | 5,940 | 6,030 | +10 | +0.2 | 123,100 |
| 9/26 | 5,900 | 6,020 | 5,850 | 6,020 | +220 | +3.8 | 112,300 |
| 9/25 | 5,660 | 5,830 | 5,640 | 5,800 | +100 | +1.8 | 119,800 |
| 9/24 | 5,750 | 5,760 | 5,680 | 5,700 | +30 | +0.5 | 107,300 |
| 9/20 | 5,680 | 5,760 | 5,630 | 5,670 | +50 | +0.9 | 131,400 |
▶︎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
