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
7,299
円
(13:53)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 6,650 | 7,480 | 6,510 | 7,310 | +690 | +10.4 | 2,273,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,190 | 6,960 | 6,110 | 6,620 | +830 | +14.3 | 2,750,900 |
| 24/10 | 5,930 | 6,340 | 5,640 | 5,790 | -80 | -1.4 | 2,433,600 |
| 24/09 | 5,850 | 6,070 | 5,300 | 5,870 | +30 | +0.5 | 2,233,600 |
| 24/08 | 6,280 | 6,320 | 4,740 | 5,840 | -940 | -13.9 | 2,575,100 |
| 24/07 | 6,850 | 7,260 | 6,370 | 6,780 | +30 | +0.4 | 1,788,700 |
| 24/06 | 6,780 | 6,950 | 6,370 | 6,750 | +50 | +0.8 | 1,392,400 |
| 24/05 | 6,460 | 6,810 | 6,190 | 6,700 | +340 | +5.4 | 1,912,500 |
| 24/04 | 6,250 | 6,440 | 6,020 | 6,360 | +100 | +1.6 | 1,389,000 |
| 24/03 | 5,910 | 6,350 | 5,740 | 6,260 | +420 | +7.2 | 1,919,700 |
| 24/02 | 5,930 | 6,210 | 5,560 | 5,840 | -180 | -3.0 | 2,182,200 |
| 24/01 | 5,800 | 6,100 | 5,690 | 6,020 | +150 | +2.6 | 1,975,400 |
| 23/12 | 5,880 | 6,030 | 5,510 | 5,870 | +70 | +1.2 | 2,210,600 |
| 23/11 | 5,870 | 5,930 | 5,440 | 5,800 | -440 | -7.1 | 3,715,900 |
| 23/10 | 6,590 | 6,730 | 6,020 | 6,240 | -290 | -4.4 | 2,631,500 |
| 23/09 | 6,950 | 7,130 | 6,490 | 6,530 | -440 | -6.3 | 2,435,200 |
| 23/08 | 6,260 | 7,060 | 6,010 | 6,970 | +1,280 | +22.5 | 3,206,900 |
| 23/07 | 5,600 | 5,880 | 5,300 | 5,690 | +110 | +2.0 | 1,695,100 |
| 23/06 | 5,220 | 5,650 | 5,150 | 5,580 | +280 | +5.3 | 2,100,700 |
| 23/05 | 4,810 | 5,390 | 4,680 | 5,300 | +350 | +7.1 | 2,985,200 |
| 23/04 | 4,885 | 4,955 | 4,535 | 4,950 | +95 | +2.0 | 1,776,300 |
| 23/03 | 4,910 | 5,140 | 4,590 | 4,855 | -75 | -1.5 | 3,063,800 |
| 23/02 | 4,715 | 5,060 | 4,595 | 4,930 | +285 | +6.1 | 2,253,000 |
| 23/01 | 4,290 | 4,675 | 4,190 | 4,645 | +315 | +7.3 | 1,228,100 |
| 22/12 | 4,615 | 4,665 | 4,280 | 4,330 | -285 | -6.2 | 1,680,400 |
| 22/11 | 4,500 | 4,670 | 4,285 | 4,615 | +20 | +0.4 | 2,530,200 |
| 22/10 | 4,435 | 4,660 | 4,340 | 4,595 | +160 | +3.6 | 2,814,200 |
| 22/09 | 4,360 | 4,565 | 4,250 | 4,435 | +25 | +0.6 | 2,149,100 |
| 22/08 | 4,535 | 4,640 | 4,270 | 4,410 | -90 | -2.0 | 2,362,000 |
| 22/07 | 4,220 | 4,730 | 4,080 | 4,500 | +280 | +6.6 | 2,796,800 |
| 22/06 | 4,300 | 4,860 | 4,175 | 4,220 | -10 | -0.2 | 4,145,600 |
▶︎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
