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
7,333
円
取引時間外
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 7,280 | 7,370 | 7,220 | 7,350 | +120 | +1.7 | 548,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 4,645 | 4,760 | 4,500 | 4,735 | +100 | +2.2 | 608,900 |
| 10/4 | 4,650 | 4,870 | 4,560 | 4,635 | -35 | -0.8 | 866,300 |
| 9/27 | 4,655 | 4,800 | 4,500 | 4,670 | 0 | 0.0 | 802,300 |
| 9/20 | 4,815 | 4,815 | 4,650 | 4,670 | -215 | -4.4 | 865,300 |
| 9/13 | 4,545 | 4,895 | 4,490 | 4,885 | +350 | +7.7 | 1,297,500 |
| 9/6 | 4,330 | 4,595 | 4,220 | 4,535 | +230 | +5.3 | 840,200 |
| 8/30 | 4,180 | 4,335 | 4,115 | 4,305 | -15 | -0.4 | 877,900 |
| 8/23 | 4,340 | 4,410 | 4,160 | 4,320 | +50 | +1.2 | 1,262,400 |
| 8/16 | 3,995 | 4,285 | 3,960 | 4,270 | +210 | +5.2 | 1,013,900 |
| 8/9 | 4,090 | 4,215 | 3,945 | 4,060 | -125 | -3.0 | 1,137,000 |
| 8/2 | 4,600 | 4,695 | 4,125 | 4,185 | -460 | -9.9 | 1,577,500 |
| 7/26 | 4,375 | 4,780 | 4,375 | 4,645 | +275 | +6.3 | 991,800 |
| 7/19 | 4,270 | 4,460 | 4,240 | 4,370 | +120 | +2.8 | 1,284,700 |
| 7/12 | 4,625 | 4,685 | 4,235 | 4,250 | -395 | -8.5 | 1,301,800 |
| 7/5 | 4,515 | 4,690 | 4,485 | 4,645 | +300 | +6.9 | 1,158,800 |
| 6/28 | 4,200 | 4,425 | 4,135 | 4,345 | +215 | +5.2 | 1,030,800 |
| 6/21 | 3,945 | 4,210 | 3,880 | 4,130 | +175 | +4.4 | 761,200 |
| 6/14 | 4,010 | 4,250 | 3,935 | 3,955 | +5 | +0.1 | 1,102,000 |
| 6/7 | 3,685 | 4,045 | 3,640 | 3,950 | +190 | +5.1 | 1,108,900 |
| 5/31 | 3,755 | 3,815 | 3,670 | 3,760 | +30 | +0.8 | 956,900 |
| 5/24 | 3,880 | 3,920 | 3,705 | 3,730 | -180 | -4.6 | 1,375,400 |
| 5/17 | 4,065 | 4,065 | 3,765 | 3,910 | -225 | -5.4 | 1,393,700 |
| 5/10 | 4,600 | 4,620 | 4,035 | 4,135 | -555 | -11.8 | 1,191,600 |
| 4/26 | 4,990 | 4,990 | 4,345 | 4,690 | -300 | -6.0 | 1,124,000 |
| 4/19 | 4,880 | 5,060 | 4,880 | 4,990 | +250 | +5.3 | 825,900 |
| 4/12 | 4,965 | 4,990 | 4,670 | 4,740 | -225 | -4.5 | 853,700 |
| 4/5 | 4,610 | 5,020 | 4,610 | 4,965 | +405 | +8.9 | 1,218,300 |
| 3/29 | 4,095 | 4,570 | 4,030 | 4,560 | +360 | +8.6 | 1,227,500 |
| 3/22 | 4,220 | 4,300 | 4,155 | 4,200 | ー | ー | 694,800 |
▶︎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
