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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 4,960 | 5,235 | 4,440 | 4,560 | -400 | -8.1 | 4,760,000 |
| 17/04 | 4,805 | 5,195 | 4,490 | 4,960 | +135 | +2.8 | 5,106,400 |
| 17/03 | 5,375 | 5,720 | 4,825 | 4,825 | -400 | -7.7 | 5,722,800 |
| 17/02 | 4,875 | 5,550 | 4,870 | 5,225 | +265 | +5.3 | 5,536,400 |
| 17/01 | 4,650 | 5,185 | 4,385 | 4,960 | +385 | +8.4 | 5,841,600 |
| 16/12 | 4,135 | 4,975 | 4,125 | 4,575 | +535 | +13.2 | 8,780,400 |
| 16/11 | 3,440 | 4,250 | 2,960 | 4,040 | +700 | +21.0 | 6,217,800 |
| 16/10 | 3,095 | 3,455 | 3,050 | 3,340 | +255 | +8.3 | 3,613,800 |
| 16/09 | 3,285 | 3,335 | 2,970 | 3,085 | -225 | -6.8 | 2,624,200 |
| 16/08 | 2,975 | 3,325 | 2,725 | 3,310 | +385 | +13.2 | 4,049,800 |
| 16/07 | 2,625 | 3,065 | 2,455 | 2,925 | +340 | +13.2 | 4,247,400 |
| 16/06 | 3,500 | 3,610 | 2,440 | 2,585 | -935 | -26.6 | 4,849,800 |
| 16/05 | 3,245 | 3,535 | 3,160 | 3,520 | +145 | +4.3 | 2,788,600 |
| 16/04 | 3,430 | 3,795 | 3,000 | 3,375 | -70 | -2.0 | 5,388,600 |
| 16/03 | 3,415 | 3,830 | 3,310 | 3,445 | 0 | 0.0 | 5,636,000 |
| 16/02 | 4,200 | 4,220 | 3,145 | 3,445 | -455 | -11.7 | 7,704,400 |
| 16/01 | 4,565 | 4,625 | 3,645 | 3,900 | -690 | -15.0 | 6,220,800 |
| 15/12 | 5,045 | 5,190 | 4,440 | 4,590 | -440 | -8.8 | 5,342,400 |
| 15/11 | 4,875 | 5,335 | 4,690 | 5,030 | +305 | +6.5 | 7,269,800 |
| 15/10 | 3,760 | 4,825 | 3,695 | 4,725 | +990 | +26.5 | 9,217,800 |
| 15/09 | 4,655 | 4,665 | 3,595 | 3,735 | -970 | -20.6 | 8,324,000 |
| 15/08 | 5,425 | 5,525 | 4,390 | 4,705 | -700 | -13.0 | 6,599,600 |
| 15/07 | 6,240 | 6,440 | 5,185 | 5,405 | -770 | -12.5 | 7,115,800 |
| 15/06 | 6,095 | 6,730 | 6,090 | 6,175 | +45 | +0.7 | 7,114,000 |
| 15/05 | 5,650 | 6,165 | 5,475 | 6,130 | +630 | +11.5 | 4,277,200 |
| 15/04 | 5,070 | 5,745 | 4,930 | 5,500 | +390 | +7.6 | 5,225,000 |
| 15/03 | 5,050 | 5,355 | 4,890 | 5,110 | +75 | +1.5 | 4,492,800 |
| 15/02 | 4,895 | 5,195 | 4,620 | 5,035 | -85 | -1.7 | 6,795,600 |
| 15/01 | 4,505 | 5,220 | 4,315 | 5,120 | +615 | +13.7 | 8,828,400 |
| 14/12 | 4,235 | 4,780 | 4,235 | 4,505 | +245 | +5.8 | 5,476,000 |
▶︎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
