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
7,291
円
(13:46)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 7,280 | 7,360 | 7,240 | 7,290 | +60 | +0.8 | 364,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,810 | 7,480 | 6,770 | 7,230 | +430 | +6.3 | 1,291,600 |
| 12/6 | 6,650 | 6,860 | 6,510 | 6,800 | +180 | +2.7 | 612,400 |
| 11/29 | 6,750 | 6,810 | 6,520 | 6,620 | -30 | -0.5 | 549,700 |
| 11/22 | 6,480 | 6,720 | 6,350 | 6,650 | +100 | +1.5 | 599,300 |
| 11/15 | 6,780 | 6,830 | 6,530 | 6,550 | -220 | -3.3 | 505,800 |
| 11/8 | 6,310 | 6,960 | 6,310 | 6,770 | +470 | +7.5 | 637,900 |
| 11/1 | 5,710 | 6,450 | 5,670 | 6,300 | +590 | +10.3 | 852,100 |
| 10/25 | 6,010 | 6,020 | 5,640 | 5,710 | -280 | -4.7 | 649,800 |
| 10/18 | 6,210 | 6,220 | 5,920 | 5,990 | -170 | -2.8 | 501,600 |
| 10/11 | 6,200 | 6,340 | 6,130 | 6,160 | +60 | +1.0 | 498,500 |
| 10/4 | 5,800 | 6,250 | 5,770 | 6,100 | +70 | +1.2 | 541,800 |
| 9/27 | 5,750 | 6,070 | 5,640 | 6,030 | +360 | +6.4 | 462,500 |
| 9/20 | 5,580 | 5,760 | 5,470 | 5,670 | +90 | +1.6 | 471,300 |
| 9/13 | 5,370 | 5,690 | 5,300 | 5,580 | +130 | +2.4 | 808,600 |
| 9/6 | 5,850 | 5,960 | 5,430 | 5,450 | -390 | -6.7 | 339,200 |
| 8/30 | 5,710 | 5,930 | 5,590 | 5,840 | +120 | +2.1 | 469,800 |
| 8/23 | 5,690 | 5,840 | 5,610 | 5,720 | -20 | -0.4 | 413,700 |
| 8/16 | 5,300 | 5,830 | 5,260 | 5,740 | +450 | +8.5 | 551,900 |
| 8/9 | 5,200 | 5,380 | 4,740 | 5,290 | -310 | -5.5 | 750,800 |
| 8/2 | 6,480 | 6,780 | 5,600 | 5,600 | -850 | -13.2 | 745,000 |
| 7/26 | 7,010 | 7,020 | 6,370 | 6,450 | -560 | -8.0 | 367,000 |
| 7/19 | 7,190 | 7,260 | 6,880 | 7,010 | -190 | -2.6 | 320,100 |
| 7/12 | 6,810 | 7,220 | 6,710 | 7,200 | +390 | +5.7 | 444,800 |
| 7/5 | 6,850 | 6,950 | 6,770 | 6,810 | +60 | +0.9 | 300,700 |
| 6/28 | 6,540 | 6,810 | 6,530 | 6,750 | +210 | +3.2 | 311,300 |
| 6/21 | 6,510 | 6,670 | 6,370 | 6,540 | -70 | -1.1 | 307,800 |
| 6/14 | 6,440 | 6,670 | 6,440 | 6,610 | +120 | +1.9 | 289,800 |
| 6/7 | 6,780 | 6,950 | 6,370 | 6,490 | -210 | -3.1 | 483,500 |
| 5/31 | 6,770 | 6,810 | 6,470 | 6,700 | +60 | +0.9 | 327,500 |
| 5/24 | 6,510 | 6,760 | 6,490 | 6,640 | +110 | +1.7 | 525,600 |
▶︎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
