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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 5,570 | 5,640 | 5,540 | 5,620 | +70 | +1.3 | 126,400 |
| 9/18 | 5,540 | 5,610 | 5,500 | 5,550 | +10 | +0.2 | 96,200 |
| 9/17 | 5,580 | 5,610 | 5,470 | 5,540 | -40 | -0.7 | 117,300 |
| 9/13 | 5,540 | 5,650 | 5,540 | 5,580 | -10 | -0.2 | 152,000 |
| 9/12 | 5,560 | 5,690 | 5,530 | 5,590 | +200 | +3.7 | 160,700 |
| 9/11 | 5,310 | 5,440 | 5,300 | 5,390 | -50 | -0.9 | 229,500 |
| 9/10 | 5,490 | 5,510 | 5,430 | 5,440 | -50 | -0.9 | 124,000 |
| 9/9 | 5,370 | 5,500 | 5,310 | 5,490 | +40 | +0.7 | 142,400 |
| 9/6 | 5,590 | 5,590 | 5,430 | 5,450 | -100 | -1.8 | 45,500 |
| 9/5 | 5,520 | 5,590 | 5,490 | 5,550 | -30 | -0.5 | 84,000 |
| 9/4 | 5,670 | 5,710 | 5,580 | 5,580 | -290 | -4.9 | 82,900 |
| 9/3 | 5,850 | 5,960 | 5,830 | 5,870 | +20 | +0.3 | 86,900 |
| 9/2 | 5,850 | 5,900 | 5,800 | 5,850 | +10 | +0.2 | 39,900 |
| 8/30 | 5,860 | 5,930 | 5,810 | 5,840 | +40 | +0.7 | 97,500 |
| 8/29 | 5,710 | 5,810 | 5,670 | 5,800 | +90 | +1.6 | 66,700 |
| 8/28 | 5,700 | 5,740 | 5,640 | 5,710 | -20 | -0.4 | 108,500 |
| 8/27 | 5,700 | 5,760 | 5,670 | 5,730 | +30 | +0.5 | 67,100 |
| 8/26 | 5,710 | 5,730 | 5,590 | 5,700 | -20 | -0.4 | 130,000 |
| 8/23 | 5,730 | 5,770 | 5,660 | 5,720 | +30 | +0.5 | 67,400 |
| 8/22 | 5,650 | 5,710 | 5,630 | 5,690 | +40 | +0.7 | 81,600 |
| 8/21 | 5,710 | 5,780 | 5,610 | 5,650 | -130 | -2.3 | 105,800 |
| 8/20 | 5,750 | 5,840 | 5,720 | 5,780 | +120 | +2.1 | 80,500 |
| 8/19 | 5,690 | 5,750 | 5,640 | 5,660 | -80 | -1.4 | 78,400 |
| 8/16 | 5,690 | 5,830 | 5,680 | 5,740 | +280 | +5.1 | 113,900 |
| 8/15 | 5,400 | 5,530 | 5,370 | 5,460 | +80 | +1.5 | 170,700 |
| 8/14 | 5,340 | 5,410 | 5,290 | 5,380 | +40 | +0.8 | 127,300 |
| 8/13 | 5,300 | 5,430 | 5,260 | 5,340 | +50 | +1.0 | 140,000 |
| 8/9 | 5,310 | 5,380 | 5,220 | 5,290 | +80 | +1.5 | 109,000 |
| 8/8 | 5,110 | 5,360 | 5,070 | 5,210 | +10 | +0.2 | 119,200 |
| 8/7 | 4,980 | 5,360 | 4,970 | 5,200 | +20 | +0.4 | 142,300 |
▶︎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
