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
7,314
円
(10:04)
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 | 7,320 | +700 | +10.6 | 2,348,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 8,145 | 8,625 | 7,630 | 8,050 | -150 | -1.8 | 5,636,000 |
| 07/04 | 7,500 | 8,350 | 7,365 | 8,200 | +660 | +8.8 | 4,237,200 |
| 07/03 | 7,475 | 7,620 | 6,750 | 7,540 | +70 | +0.9 | 3,516,000 |
| 07/02 | 7,525 | 7,775 | 6,945 | 7,470 | -50 | -0.7 | 4,000,800 |
| 07/01 | 7,100 | 7,725 | 6,630 | 7,520 | +465 | +6.6 | 4,043,000 |
| 06/12 | 6,370 | 7,185 | 6,175 | 7,055 | +685 | +10.8 | 4,958,000 |
| 06/11 | 5,725 | 6,395 | 5,420 | 6,370 | +640 | +11.2 | 6,050,600 |
| 06/10 | 5,100 | 5,760 | 4,930 | 5,730 | +705 | +14.0 | 4,955,200 |
| 06/09 | 5,245 | 5,585 | 4,565 | 5,025 | -270 | -5.1 | 4,762,000 |
| 06/08 | 5,825 | 5,895 | 4,875 | 5,295 | -505 | -8.7 | 6,744,800 |
| 06/07 | 6,340 | 6,440 | 5,170 | 5,800 | -545 | -8.6 | 5,848,400 |
| 06/06 | 6,850 | 7,000 | 6,075 | 6,345 | -465 | -6.8 | 5,315,400 |
| 06/05 | 6,905 | 7,955 | 6,610 | 6,810 | -170 | -2.4 | 6,290,000 |
| 06/04 | 7,500 | 7,525 | 6,550 | 6,980 | -420 | -5.7 | 2,753,400 |
| 06/03 | 6,570 | 7,415 | 6,225 | 7,400 | +650 | +9.6 | 2,518,400 |
| 06/02 | 7,385 | 7,685 | 5,900 | 6,750 | -580 | -7.9 | 3,151,800 |
| 06/01 | 6,400 | 7,690 | 6,300 | 7,330 | +830 | +12.8 | 3,798,600 |
| 05/12 | 5,500 | 6,690 | 5,475 | 6,500 | +1,010 | +18.4 | 4,017,800 |
| 05/11 | 4,730 | 5,620 | 4,580 | 5,490 | +800 | +17.1 | 3,744,800 |
| 05/10 | 4,645 | 4,715 | 4,320 | 4,690 | +95 | +2.1 | 2,267,400 |
| 05/09 | 4,050 | 4,750 | 4,005 | 4,595 | +550 | +13.6 | 2,819,400 |
| 05/08 | 3,875 | 4,200 | 3,695 | 4,045 | +240 | +6.3 | 3,481,400 |
| 05/07 | 3,235 | 3,890 | 3,215 | 3,805 | +565 | +17.4 | 5,022,400 |
| 05/06 | 3,205 | 3,280 | 3,140 | 3,240 | +10 | +0.3 | 1,968,800 |
| 05/05 | 3,150 | 3,240 | 3,010 | 3,230 | +90 | +2.9 | 2,235,800 |
| 05/04 | 3,025 | 3,280 | 2,975 | 3,140 | +115 | +3.8 | 3,350,400 |
| 05/03 | 3,160 | 3,270 | 2,940 | 3,025 | -130 | -4.1 | 2,216,400 |
| 05/02 | 3,100 | 3,180 | 3,055 | 3,155 | +60 | +1.9 | 1,521,600 |
| 05/01 | 2,820 | 3,205 | 2,810 | 3,095 | +285 | +10.1 | 2,664,800 |
| 04/12 | 2,755 | 2,860 | 2,620 | 2,810 | +30 | +1.1 | 1,454,800 |
▶︎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
