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
7,291
円
(11:29)
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 | 7,290 | +20 | +0.3 | 65,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/26 | 5,810 | 5,850 | 5,800 | 5,830 | +10 | +0.2 | 41,500 |
12/25 | 5,890 | 5,900 | 5,790 | 5,820 | -70 | -1.2 | 49,200 |
12/22 | 5,860 | 5,910 | 5,850 | 5,890 | +30 | +0.5 | 60,400 |
12/21 | 5,920 | 5,940 | 5,830 | 5,860 | -110 | -1.8 | 91,500 |
12/20 | 5,970 | 6,030 | 5,940 | 5,970 | +100 | +1.7 | 123,400 |
12/19 | 5,860 | 5,880 | 5,790 | 5,870 | +10 | +0.2 | 99,100 |
12/18 | 5,820 | 5,880 | 5,750 | 5,860 | -10 | -0.2 | 104,300 |
12/15 | 5,730 | 5,900 | 5,720 | 5,870 | +200 | +3.5 | 145,200 |
12/14 | 5,800 | 5,820 | 5,620 | 5,670 | -150 | -2.6 | 145,800 |
12/13 | 5,760 | 5,860 | 5,730 | 5,820 | +140 | +2.5 | 124,300 |
12/12 | 5,660 | 5,710 | 5,640 | 5,680 | +40 | +0.7 | 108,200 |
12/11 | 5,580 | 5,650 | 5,580 | 5,640 | +120 | +2.2 | 92,700 |
12/8 | 5,690 | 5,690 | 5,510 | 5,520 | -270 | -4.7 | 183,300 |
12/7 | 5,910 | 5,920 | 5,780 | 5,790 | -160 | -2.7 | 107,300 |
12/6 | 5,850 | 5,970 | 5,850 | 5,950 | +100 | +1.7 | 97,800 |
12/5 | 5,890 | 5,940 | 5,830 | 5,850 | -100 | -1.7 | 145,100 |
12/4 | 5,890 | 6,020 | 5,870 | 5,950 | +130 | +2.2 | 219,100 |
12/1 | 5,880 | 5,880 | 5,810 | 5,820 | +20 | +0.3 | 81,900 |
11/30 | 5,700 | 5,830 | 5,700 | 5,800 | +50 | +0.9 | 135,200 |
11/29 | 5,810 | 5,830 | 5,730 | 5,750 | -90 | -1.5 | 111,100 |
11/28 | 5,800 | 5,880 | 5,770 | 5,840 | +40 | +0.7 | 193,100 |
11/27 | 5,760 | 5,830 | 5,730 | 5,800 | -10 | -0.2 | 111,800 |
11/24 | 5,880 | 5,890 | 5,790 | 5,810 | +10 | +0.2 | 123,700 |
11/22 | 5,800 | 5,870 | 5,760 | 5,800 | -20 | -0.3 | 126,500 |
11/21 | 5,770 | 5,900 | 5,770 | 5,820 | +50 | +0.9 | 128,100 |
11/20 | 5,810 | 5,870 | 5,740 | 5,770 | -100 | -1.7 | 138,400 |
11/17 | 5,720 | 5,880 | 5,720 | 5,870 | +110 | +1.9 | 94,800 |
11/16 | 5,790 | 5,840 | 5,660 | 5,760 | -130 | -2.2 | 156,200 |
11/15 | 5,770 | 5,930 | 5,750 | 5,890 | +210 | +3.7 | 147,900 |
11/14 | 5,720 | 5,770 | 5,680 | 5,680 | -30 | -0.5 | 58,800 |
▶︎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