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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 5,830 | 5,960 | 5,800 | 5,950 | +150 | +2.6 | 127,100 |
| 3/11 | 5,940 | 6,030 | 5,740 | 5,800 | -150 | -2.5 | 118,200 |
| 3/8 | 5,890 | 6,000 | 5,860 | 5,950 | -40 | -0.7 | 118,600 |
| 3/7 | 6,090 | 6,100 | 5,950 | 5,990 | -120 | -2.0 | 98,500 |
| 3/6 | 5,990 | 6,120 | 5,960 | 6,110 | +110 | +1.8 | 91,400 |
| 3/5 | 5,950 | 6,050 | 5,930 | 6,000 | +30 | +0.5 | 97,400 |
| 3/4 | 6,000 | 6,000 | 5,910 | 5,970 | +70 | +1.2 | 102,800 |
| 3/1 | 5,910 | 5,970 | 5,860 | 5,900 | +60 | +1.0 | 84,200 |
| 2/29 | 5,850 | 5,910 | 5,800 | 5,840 | -70 | -1.2 | 160,300 |
| 2/28 | 6,060 | 6,080 | 5,860 | 5,910 | -240 | -3.9 | 149,000 |
| 2/27 | 6,100 | 6,210 | 6,090 | 6,150 | +10 | +0.2 | 100,900 |
| 2/26 | 6,020 | 6,180 | 6,020 | 6,140 | +190 | +3.2 | 117,400 |
| 2/22 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2 | 78,900 |
| 2/21 | 5,850 | 5,960 | 5,850 | 5,940 | +50 | +0.9 | 66,200 |
| 2/20 | 5,790 | 5,910 | 5,760 | 5,890 | +120 | +2.1 | 71,200 |
| 2/19 | 5,740 | 5,790 | 5,740 | 5,770 | +40 | +0.7 | 59,600 |
| 2/16 | 5,670 | 5,780 | 5,650 | 5,730 | +130 | +2.3 | 85,400 |
| 2/15 | 5,670 | 5,710 | 5,560 | 5,600 | -20 | -0.4 | 104,300 |
| 2/14 | 5,800 | 5,800 | 5,590 | 5,620 | -190 | -3.3 | 114,600 |
| 2/13 | 5,790 | 5,830 | 5,680 | 5,810 | +70 | +1.2 | 126,200 |
▶︎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
