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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 7,240 | 7,260 | 7,220 | 7,240 | -30 | -0.4 | 10,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 5,790 | 5,830 | 5,680 | 5,810 | +70 | +1.2 | 126,200 |
| 2/9 | 5,700 | 5,830 | 5,700 | 5,740 | -10 | -0.2 | 112,000 |
| 2/8 | 5,730 | 5,770 | 5,660 | 5,750 | +40 | +0.7 | 98,700 |
| 2/7 | 5,700 | 5,760 | 5,680 | 5,710 | -10 | -0.2 | 90,200 |
| 2/6 | 5,780 | 5,780 | 5,680 | 5,720 | -100 | -1.7 | 126,600 |
| 2/5 | 5,980 | 5,980 | 5,820 | 5,820 | -100 | -1.7 | 89,300 |
| 2/2 | 5,850 | 5,960 | 5,780 | 5,920 | +40 | +0.7 | 133,600 |
| 2/1 | 5,930 | 5,930 | 5,670 | 5,880 | -140 | -2.3 | 297,800 |
| 1/31 | 5,990 | 6,030 | 5,930 | 6,020 | +40 | +0.7 | 178,900 |
| 1/30 | 5,950 | 5,990 | 5,910 | 5,980 | +10 | +0.2 | 110,900 |
| 1/29 | 5,990 | 6,010 | 5,940 | 5,970 | +20 | +0.3 | 95,300 |
| 1/26 | 6,030 | 6,030 | 5,910 | 5,950 | -100 | -1.7 | 137,000 |
| 1/25 | 5,940 | 6,050 | 5,920 | 6,050 | +140 | +2.4 | 114,200 |
| 1/24 | 5,980 | 6,000 | 5,910 | 5,910 | -110 | -1.8 | 85,300 |
| 1/23 | 6,040 | 6,060 | 5,980 | 6,020 | 0 | 0.0 | 117,500 |
| 1/22 | 6,010 | 6,070 | 5,990 | 6,020 | +30 | +0.5 | 120,600 |
| 1/19 | 5,970 | 6,000 | 5,950 | 5,990 | +60 | +1.0 | 84,000 |
| 1/18 | 5,880 | 5,980 | 5,870 | 5,930 | +50 | +0.9 | 61,500 |
| 1/17 | 5,980 | 6,100 | 5,880 | 5,880 | -130 | -2.2 | 184,000 |
| 1/16 | 6,030 | 6,050 | 5,920 | 6,010 | +30 | +0.5 | 94,100 |
| 1/15 | 5,930 | 6,010 | 5,910 | 5,980 | +50 | +0.8 | 78,300 |
| 1/12 | 6,010 | 6,010 | 5,890 | 5,930 | 0 | 0.0 | 123,300 |
| 1/11 | 6,010 | 6,020 | 5,920 | 5,930 | -30 | -0.5 | 111,700 |
| 1/10 | 5,940 | 6,010 | 5,920 | 5,960 | +10 | +0.2 | 62,300 |
| 1/9 | 5,950 | 5,960 | 5,890 | 5,950 | +80 | +1.4 | 75,300 |
| 1/5 | 5,880 | 5,890 | 5,850 | 5,870 | +20 | +0.3 | 59,400 |
| 1/4 | 5,800 | 5,870 | 5,690 | 5,850 | -20 | -0.3 | 81,800 |
| 12/29 | 5,920 | 5,930 | 5,820 | 5,870 | -40 | -0.7 | 68,900 |
| 12/28 | 5,830 | 5,910 | 5,820 | 5,910 | +40 | +0.7 | 42,200 |
| 12/27 | 5,880 | 5,890 | 5,840 | 5,870 | +40 | +0.7 | 79,400 |
▶︎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
