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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 3,900 | 4,420 | 3,835 | 4,260 | +540 | +14.5 | 6,498,200 |
| 14/10 | 4,060 | 4,060 | 3,305 | 3,720 | -335 | -8.3 | 6,211,600 |
| 14/09 | 3,915 | 4,170 | 3,750 | 4,055 | +195 | +5.1 | 4,606,400 |
| 14/08 | 4,005 | 4,140 | 3,670 | 3,860 | -370 | -8.8 | 5,730,600 |
| 14/07 | 4,380 | 4,570 | 4,000 | 4,230 | -130 | -3.0 | 5,144,000 |
| 14/06 | 4,145 | 4,530 | 4,085 | 4,360 | +315 | +7.8 | 7,147,800 |
| 14/05 | 3,875 | 4,140 | 3,605 | 4,045 | +245 | +6.5 | 5,931,000 |
| 14/04 | 3,635 | 3,875 | 3,300 | 3,800 | +165 | +4.5 | 4,979,400 |
| 14/03 | 3,885 | 3,995 | 3,325 | 3,635 | -320 | -8.1 | 6,830,400 |
| 14/02 | 4,345 | 4,540 | 3,915 | 3,955 | -345 | -8.0 | 5,416,000 |
| 14/01 | 4,535 | 4,825 | 4,235 | 4,300 | -230 | -5.1 | 5,517,000 |
| 13/12 | 4,210 | 4,595 | 4,030 | 4,530 | +350 | +8.4 | 5,868,400 |
| 13/11 | 3,455 | 4,365 | 3,375 | 4,180 | +975 | +30.4 | 10,025,000 |
| 13/10 | 3,500 | 3,640 | 3,040 | 3,205 | -265 | -7.6 | 4,849,600 |
| 13/09 | 2,820 | 3,620 | 2,770 | 3,470 | +670 | +23.9 | 6,240,000 |
| 13/08 | 2,810 | 3,155 | 2,755 | 2,800 | -60 | -2.1 | 5,449,600 |
| 13/07 | 2,920 | 3,230 | 2,835 | 2,860 | -50 | -1.7 | 3,683,400 |
| 13/06 | 3,265 | 3,315 | 2,740 | 2,910 | -395 | -12.0 | 5,368,000 |
| 13/05 | 2,840 | 3,875 | 2,750 | 3,305 | +415 | +14.4 | 9,865,400 |
| 13/04 | 2,775 | 3,150 | 2,565 | 2,890 | +25 | +0.9 | 6,311,200 |
| 13/03 | 3,030 | 3,085 | 2,850 | 2,865 | -260 | -8.3 | 5,001,000 |
| 13/02 | 2,965 | 3,195 | 2,875 | 3,125 | +220 | +7.6 | 6,462,000 |
| 13/01 | 2,765 | 3,035 | 2,600 | 2,905 | +260 | +9.8 | 7,268,800 |
| 12/12 | 2,215 | 2,655 | 2,170 | 2,645 | +450 | +20.5 | 5,908,600 |
| 12/11 | 1,900 | 2,305 | 1,850 | 2,195 | +320 | +17.1 | 8,711,200 |
| 12/10 | 1,725 | 1,965 | 1,635 | 1,875 | +115 | +6.5 | 7,347,800 |
| 12/09 | 1,860 | 2,090 | 1,740 | 1,760 | -100 | -5.4 | 5,902,200 |
| 12/08 | 1,950 | 2,205 | 1,765 | 1,860 | -155 | -7.7 | 6,630,400 |
| 12/07 | 2,450 | 2,460 | 1,805 | 2,015 | -385 | -16.0 | 5,650,000 |
| 12/06 | 2,330 | 2,535 | 2,085 | 2,400 | +55 | +2.4 | 6,887,000 |
▶︎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
