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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,730 | 1,750 | 1,485 | 1,515 | -290 | -16.1 | 2,196,000 |
| 09/10 | 1,705 | 1,880 | 1,550 | 1,805 | +75 | +4.3 | 3,600,600 |
| 09/09 | 1,825 | 1,875 | 1,685 | 1,730 | -115 | -6.2 | 2,853,200 |
| 09/08 | 1,550 | 1,880 | 1,540 | 1,845 | +285 | +18.3 | 3,862,400 |
| 09/07 | 1,555 | 1,625 | 1,320 | 1,560 | -15 | -1.0 | 3,490,200 |
| 09/06 | 1,585 | 1,895 | 1,550 | 1,575 | 0 | 0.0 | 6,398,200 |
| 09/05 | 1,500 | 1,985 | 1,490 | 1,575 | +65 | +4.3 | 5,690,000 |
| 09/04 | 1,395 | 1,735 | 1,345 | 1,510 | +190 | +14.4 | 4,290,200 |
| 09/03 | 1,065 | 1,500 | 1,040 | 1,320 | +260 | +24.5 | 3,746,400 |
| 09/02 | 1,015 | 1,120 | 985 | 1,060 | +20 | +1.9 | 2,799,800 |
| 09/01 | 1,260 | 1,360 | 1,040 | 1,040 | -170 | -14.1 | 3,907,800 |
| 08/12 | 1,165 | 1,215 | 1,035 | 1,210 | +50 | +4.3 | 3,447,600 |
| 08/11 | 1,465 | 1,490 | 1,075 | 1,160 | -240 | -17.1 | 4,754,000 |
| 08/10 | 2,080 | 2,095 | 1,160 | 1,400 | -655 | -31.9 | 6,695,000 |
| 08/09 | 2,495 | 2,525 | 1,935 | 2,055 | -470 | -18.6 | 4,235,200 |
| 08/08 | 2,880 | 2,890 | 2,355 | 2,525 | -390 | -13.4 | 4,979,600 |
| 08/07 | 3,390 | 3,420 | 2,885 | 2,915 | -430 | -12.9 | 4,414,800 |
| 08/06 | 3,870 | 4,300 | 3,270 | 3,345 | -475 | -12.4 | 4,903,000 |
| 08/05 | 3,775 | 3,940 | 3,455 | 3,820 | -35 | -0.9 | 5,303,000 |
| 08/04 | 3,570 | 4,225 | 3,495 | 3,855 | +300 | +8.4 | 4,475,000 |
| 08/03 | 3,560 | 3,815 | 3,055 | 3,555 | -255 | -6.7 | 5,523,800 |
| 08/02 | 3,465 | 4,070 | 3,075 | 3,810 | +390 | +11.4 | 5,980,600 |
| 08/01 | 3,805 | 3,825 | 2,965 | 3,420 | -480 | -12.3 | 7,543,200 |
| 07/12 | 4,185 | 4,680 | 3,760 | 3,900 | -235 | -5.7 | 8,119,800 |
| 07/11 | 6,060 | 6,085 | 3,550 | 4,135 | -1,835 | -30.7 | 10,821,400 |
| 07/10 | 6,135 | 6,475 | 5,650 | 5,970 | -90 | -1.5 | 5,659,000 |
| 07/09 | 6,085 | 6,190 | 5,015 | 6,060 | +20 | +0.3 | 6,111,800 |
| 07/08 | 7,970 | 8,135 | 5,330 | 6,040 | -1,960 | -24.5 | 10,290,800 |
| 07/07 | 8,890 | 9,090 | 7,710 | 8,000 | -800 | -9.1 | 5,697,200 |
| 07/06 | 8,150 | 9,090 | 8,145 | 8,800 | +750 | +9.3 | 5,013,400 |
▶︎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
