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
7,305
円
(15:23)
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 | 7,270 | +40 | +0.6 | 411,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 6,400 | 6,600 | 6,230 | 6,530 | +70 | +1.1 | 405,000 |
| 5/10 | 6,520 | 6,580 | 6,320 | 6,460 | +20 | +0.3 | 305,600 |
| 5/2 | 6,320 | 6,480 | 6,190 | 6,440 | +120 | +1.9 | 469,200 |
| 4/26 | 6,160 | 6,350 | 6,080 | 6,320 | +250 | +4.1 | 328,500 |
| 4/19 | 6,270 | 6,320 | 6,020 | 6,070 | -280 | -4.4 | 262,100 |
| 4/12 | 6,250 | 6,390 | 6,160 | 6,350 | +200 | +3.3 | 244,200 |
| 4/5 | 6,250 | 6,340 | 6,070 | 6,150 | -110 | -1.8 | 433,800 |
| 3/29 | 6,260 | 6,350 | 6,190 | 6,260 | 0 | 0.0 | 440,700 |
| 3/22 | 6,080 | 6,310 | 6,050 | 6,260 | +230 | +3.8 | 369,600 |
| 3/15 | 5,940 | 6,080 | 5,740 | 6,030 | +80 | +1.3 | 516,500 |
| 3/8 | 6,000 | 6,120 | 5,860 | 5,950 | +50 | +0.9 | 508,700 |
| 3/1 | 6,020 | 6,210 | 5,800 | 5,900 | -50 | -0.8 | 611,800 |
| 2/22 | 5,740 | 5,980 | 5,740 | 5,950 | +220 | +3.8 | 275,900 |
| 2/16 | 5,790 | 5,830 | 5,560 | 5,730 | -10 | -0.2 | 430,500 |
| 2/9 | 5,980 | 5,980 | 5,660 | 5,740 | -180 | -3.0 | 516,800 |
| 2/2 | 5,990 | 6,030 | 5,670 | 5,920 | -30 | -0.5 | 816,500 |
| 1/26 | 6,010 | 6,070 | 5,910 | 5,950 | -40 | -0.7 | 574,600 |
| 1/19 | 5,930 | 6,100 | 5,870 | 5,990 | +60 | +1.0 | 501,900 |
| 1/12 | 5,950 | 6,020 | 5,890 | 5,930 | +60 | +1.0 | 372,600 |
| 1/5 | 5,800 | 5,890 | 5,690 | 5,870 | 0 | 0.0 | 141,200 |
| 12/29 | 5,890 | 5,930 | 5,790 | 5,870 | -20 | -0.3 | 281,200 |
| 12/22 | 5,820 | 6,030 | 5,750 | 5,890 | +20 | +0.3 | 478,700 |
| 12/15 | 5,580 | 5,900 | 5,580 | 5,870 | +350 | +6.3 | 616,200 |
| 12/8 | 5,890 | 6,020 | 5,510 | 5,520 | -300 | -5.2 | 752,600 |
| 12/1 | 5,760 | 5,880 | 5,700 | 5,820 | +10 | +0.2 | 633,100 |
| 11/24 | 5,810 | 5,900 | 5,740 | 5,810 | -60 | -1.0 | 516,700 |
| 11/17 | 5,800 | 5,930 | 5,660 | 5,870 | +110 | +1.9 | 594,800 |
| 11/10 | 5,650 | 5,800 | 5,540 | 5,760 | +290 | +5.3 | 1,050,200 |
| 11/2 | 6,170 | 6,240 | 5,440 | 5,470 | -760 | -12.2 | 1,358,100 |
| 10/27 | 6,150 | 6,310 | 6,020 | 6,230 | +30 | +0.5 | 583,200 |
▶︎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
