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
ー
円
(ー)
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 | 537,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 6,420 | 6,520 | 6,050 | 6,200 | -310 | -4.8 | 644,100 |
| 10/13 | 6,290 | 6,680 | 6,290 | 6,510 | +290 | +4.7 | 456,200 |
| 10/6 | 6,590 | 6,730 | 6,030 | 6,220 | -310 | -4.8 | 592,900 |
| 9/29 | 6,870 | 6,910 | 6,490 | 6,530 | -270 | -4.0 | 579,200 |
| 9/22 | 6,890 | 7,020 | 6,680 | 6,800 | -130 | -1.9 | 419,300 |
| 9/15 | 6,890 | 7,030 | 6,830 | 6,930 | +120 | +1.8 | 572,600 |
| 9/8 | 7,030 | 7,130 | 6,790 | 6,810 | -160 | -2.3 | 685,700 |
| 9/1 | 6,340 | 7,060 | 6,330 | 6,970 | +670 | +10.6 | 851,000 |
| 8/25 | 6,230 | 6,480 | 6,090 | 6,300 | +160 | +2.6 | 366,200 |
| 8/18 | 6,370 | 6,380 | 6,010 | 6,140 | -230 | -3.6 | 451,200 |
| 8/10 | 6,320 | 6,380 | 6,100 | 6,370 | -20 | -0.3 | 489,300 |
| 8/4 | 5,710 | 6,510 | 5,650 | 6,390 | +770 | +13.7 | 1,405,400 |
| 7/28 | 5,800 | 5,880 | 5,550 | 5,620 | -100 | -1.8 | 497,300 |
| 7/21 | 5,410 | 5,750 | 5,410 | 5,720 | +320 | +5.9 | 367,900 |
| 7/14 | 5,480 | 5,510 | 5,300 | 5,400 | -40 | -0.7 | 356,200 |
| 7/7 | 5,600 | 5,710 | 5,410 | 5,440 | -140 | -2.5 | 295,900 |
| 6/30 | 5,490 | 5,610 | 5,390 | 5,580 | +90 | +1.6 | 337,300 |
| 6/23 | 5,590 | 5,650 | 5,460 | 5,490 | -40 | -0.7 | 432,400 |
| 6/16 | 5,230 | 5,590 | 5,220 | 5,530 | +300 | +5.7 | 565,300 |
| 6/9 | 5,370 | 5,390 | 5,150 | 5,230 | -80 | -1.5 | 575,100 |
| 6/2 | 5,100 | 5,390 | 5,040 | 5,310 | +280 | +5.6 | 1,042,200 |
| 5/26 | 4,995 | 5,080 | 4,890 | 5,030 | -30 | -0.6 | 515,100 |
| 5/19 | 4,865 | 5,060 | 4,830 | 5,060 | +230 | +4.8 | 511,700 |
| 5/12 | 4,695 | 4,920 | 4,695 | 4,830 | +135 | +2.9 | 595,500 |
| 5/2 | 4,810 | 4,880 | 4,680 | 4,695 | -255 | -5.2 | 511,300 |
| 4/28 | 4,800 | 4,955 | 4,720 | 4,950 | +180 | +3.8 | 495,900 |
| 4/21 | 4,665 | 4,865 | 4,665 | 4,770 | +100 | +2.1 | 396,100 |
| 4/14 | 4,655 | 4,725 | 4,610 | 4,670 | +85 | +1.9 | 305,500 |
| 4/7 | 4,885 | 4,915 | 4,535 | 4,585 | -270 | -5.6 | 578,800 |
| 3/31 | 4,660 | 4,905 | 4,630 | 4,855 | +195 | +4.2 | 402,300 |
▶︎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
