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) |
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 | 7,270 | +650 | +9.8 | 2,441,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 5,140 | 5,590 | 4,985 | 5,400 | -40 | -0.7 | 2,820,200 |
| 19/10 | 4,740 | 5,570 | 4,500 | 5,440 | +740 | +15.7 | 3,495,800 |
| 19/09 | 4,330 | 4,895 | 4,220 | 4,700 | +395 | +9.2 | 4,049,800 |
| 19/08 | 4,235 | 4,535 | 3,945 | 4,305 | -280 | -6.1 | 5,362,000 |
| 19/07 | 4,515 | 4,780 | 4,235 | 4,585 | +240 | +5.5 | 5,243,800 |
| 19/06 | 3,685 | 4,425 | 3,640 | 4,345 | +585 | +15.6 | 4,002,900 |
| 19/05 | 4,600 | 4,620 | 3,670 | 3,760 | -930 | -19.8 | 4,917,600 |
| 19/04 | 4,610 | 5,060 | 4,345 | 4,690 | +130 | +2.9 | 4,021,900 |
| 19/03 | 4,505 | 4,675 | 4,030 | 4,560 | +85 | +1.9 | 3,953,900 |
| 19/02 | 4,460 | 4,775 | 4,065 | 4,475 | +40 | +0.9 | 3,901,200 |
| 19/01 | 3,690 | 4,570 | 3,455 | 4,435 | +545 | +14.0 | 3,210,300 |
| 18/12 | 4,695 | 4,775 | 3,485 | 3,890 | -715 | -15.5 | 3,948,400 |
| 18/11 | 4,490 | 4,960 | 4,245 | 4,605 | +295 | +6.8 | 5,307,300 |
| 18/10 | 4,810 | 5,040 | 3,845 | 4,310 | -540 | -11.1 | 5,560,200 |
| 18/09 | 5,010 | 5,120 | 4,500 | 4,850 | -275 | -5.4 | 3,755,600 |
| 18/08 | 4,790 | 5,205 | 4,395 | 5,125 | +635 | +14.1 | 6,657,200 |
| 18/07 | 4,275 | 4,535 | 4,020 | 4,490 | +180 | +4.2 | 4,721,600 |
| 18/06 | 4,785 | 4,900 | 4,100 | 4,310 | -550 | -11.3 | 5,667,400 |
| 18/05 | 5,170 | 5,350 | 4,670 | 4,860 | -325 | -6.3 | 3,823,200 |
| 18/04 | 5,030 | 5,230 | 4,515 | 5,185 | +195 | +3.9 | 4,646,000 |
| 18/03 | 5,385 | 5,420 | 4,660 | 4,990 | -475 | -8.7 | 4,849,200 |
| 18/02 | 6,400 | 6,610 | 4,925 | 5,465 | -670 | -10.9 | 6,849,800 |
| 18/01 | 5,800 | 6,320 | 5,745 | 6,135 | +430 | +7.5 | 4,406,200 |
| 17/12 | 5,615 | 5,895 | 5,165 | 5,705 | +140 | +2.5 | 4,804,800 |
| 17/11 | 5,350 | 5,935 | 5,250 | 5,565 | +255 | +4.8 | 6,807,000 |
| 17/10 | 4,975 | 5,355 | 4,880 | 5,310 | +315 | +6.3 | 5,087,800 |
| 17/09 | 4,345 | 5,045 | 4,210 | 4,995 | +670 | +15.5 | 5,733,800 |
| 17/08 | 4,725 | 4,890 | 4,135 | 4,325 | -345 | -7.4 | 7,358,400 |
| 17/07 | 4,635 | 4,915 | 4,530 | 4,670 | +35 | +0.8 | 4,161,400 |
| 17/06 | 4,595 | 4,860 | 4,475 | 4,635 | +75 | +1.6 | 4,853,600 |
▶︎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
