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
7,340
円
(12:38)
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 | 7,330 | +710 | +10.7 | 2,389,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,865 | 2,990 | 2,690 | 2,780 | -35 | -1.2 | 1,613,600 |
| 04/10 | 2,900 | 2,975 | 2,660 | 2,815 | -85 | -2.9 | 1,994,000 |
| 04/09 | 3,070 | 3,185 | 2,865 | 2,900 | -160 | -5.2 | 1,467,800 |
| 04/08 | 3,075 | 3,170 | 2,865 | 3,060 | +20 | +0.7 | 2,018,800 |
| 04/07 | 3,640 | 3,665 | 3,015 | 3,040 | -600 | -16.5 | 1,981,400 |
| 04/06 | 3,535 | 3,775 | 3,380 | 3,640 | +150 | +4.3 | 2,855,200 |
| 04/05 | 3,775 | 3,775 | 2,970 | 3,490 | -285 | -7.6 | 2,439,600 |
| 04/04 | 3,305 | 3,780 | 3,290 | 3,775 | +475 | +14.4 | 3,154,800 |
| 04/03 | 2,760 | 3,370 | 2,760 | 3,300 | +555 | +20.2 | 3,185,800 |
| 04/02 | 2,985 | 3,210 | 2,685 | 2,745 | -260 | -8.7 | 2,902,200 |
| 04/01 | 2,770 | 3,240 | 2,770 | 3,005 | +285 | +10.5 | 2,925,400 |
| 03/12 | 2,535 | 2,730 | 2,460 | 2,720 | +135 | +5.2 | 2,258,800 |
| 03/11 | 2,905 | 3,245 | 2,580 | 2,585 | -325 | -11.2 | 3,187,600 |
| 03/10 | 2,760 | 3,130 | 2,645 | 2,910 | +150 | +5.4 | 2,719,000 |
| 03/09 | 3,120 | 3,160 | 2,475 | 2,760 | -325 | -10.5 | 2,222,600 |
| 03/08 | 2,640 | 3,150 | 2,435 | 3,085 | +480 | +18.4 | 2,823,800 |
| 03/07 | 2,125 | 2,790 | 1,975 | 2,605 | +530 | +25.5 | 4,095,400 |
| 03/06 | 1,545 | 2,110 | 1,515 | 2,075 | +580 | +38.8 | 3,079,000 |
| 03/05 | 1,125 | 1,530 | 1,120 | 1,495 | +365 | +32.3 | 2,096,000 |
| 03/04 | 1,080 | 1,245 | 1,080 | 1,130 | +25 | +2.3 | 1,109,400 |
| 03/03 | 1,255 | 1,320 | 1,095 | 1,105 | -125 | -10.2 | 1,015,400 |
| 03/02 | 1,185 | 1,435 | 1,185 | 1,230 | +45 | +3.8 | 974,600 |
| 03/01 | 1,215 | 1,315 | 1,165 | 1,185 | -5 | -0.4 | 453,000 |
| 02/12 | 1,485 | 1,485 | 1,065 | 1,190 | -270 | -18.5 | 667,400 |
| 02/11 | 1,275 | 1,485 | 1,100 | 1,460 | +85 | +6.2 | 997,000 |
| 02/10 | 1,710 | 1,715 | 1,355 | 1,375 | -375 | -21.4 | 551,000 |
| 02/09 | 1,845 | 1,845 | 1,635 | 1,750 | -60 | -3.3 | 760,000 |
| 02/08 | 2,010 | 2,010 | 1,690 | 1,810 | -200 | -10.0 | 899,800 |
| 02/07 | 2,355 | 2,480 | 1,975 | 2,010 | -245 | -10.9 | 413,200 |
| 02/06 | 2,590 | 2,650 | 2,100 | 2,255 | -335 | -12.9 | 458,600 |
▶︎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
