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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 4,495 | 4,520 | 4,415 | 4,440 | -125 | -2.7 | 464,300 |
| 8/19 | 4,625 | 4,640 | 4,475 | 4,565 | -30 | -0.7 | 397,100 |
| 8/12 | 4,495 | 4,610 | 4,465 | 4,595 | +100 | +2.2 | 347,500 |
| 8/5 | 4,535 | 4,630 | 4,370 | 4,495 | -5 | -0.1 | 697,200 |
| 7/29 | 4,715 | 4,730 | 4,470 | 4,500 | -215 | -4.6 | 731,000 |
| 7/22 | 4,410 | 4,730 | 4,400 | 4,715 | +375 | +8.6 | 714,600 |
| 7/15 | 4,440 | 4,440 | 4,205 | 4,340 | -10 | -0.2 | 539,300 |
| 7/8 | 4,170 | 4,465 | 4,105 | 4,350 | +240 | +5.8 | 638,000 |
| 7/1 | 4,260 | 4,335 | 4,080 | 4,110 | -95 | -2.3 | 628,700 |
| 6/24 | 4,470 | 4,510 | 4,185 | 4,205 | -240 | -5.4 | 752,200 |
| 6/17 | 4,455 | 4,540 | 4,320 | 4,445 | -130 | -2.8 | 535,600 |
| 6/10 | 4,665 | 4,860 | 4,550 | 4,575 | -55 | -1.2 | 1,179,100 |
| 6/3 | 4,340 | 4,740 | 4,200 | 4,630 | +360 | +8.4 | 1,431,400 |
| 5/27 | 4,245 | 4,415 | 4,195 | 4,270 | +75 | +1.8 | 449,700 |
| 5/20 | 4,250 | 4,265 | 4,040 | 4,195 | -10 | -0.2 | 267,100 |
| 5/13 | 4,250 | 4,250 | 4,035 | 4,205 | -40 | -0.9 | 542,900 |
| 5/6 | 4,150 | 4,295 | 4,085 | 4,245 | +260 | +6.5 | 514,600 |
| 4/28 | 3,900 | 3,995 | 3,785 | 3,985 | +10 | +0.3 | 501,700 |
| 4/22 | 3,875 | 4,000 | 3,850 | 3,975 | +80 | +2.1 | 477,200 |
| 4/15 | 3,785 | 3,925 | 3,695 | 3,895 | +160 | +4.3 | 567,500 |
| 4/8 | 3,935 | 3,980 | 3,720 | 3,735 | -155 | -4.0 | 441,400 |
| 4/1 | 3,965 | 4,005 | 3,820 | 3,890 | -65 | -1.6 | 408,100 |
| 3/25 | 3,915 | 3,990 | 3,855 | 3,955 | +100 | +2.6 | 395,900 |
| 3/18 | 3,720 | 3,890 | 3,685 | 3,855 | +200 | +5.5 | 467,700 |
| 3/11 | 3,550 | 3,665 | 3,390 | 3,655 | +90 | +2.5 | 792,600 |
| 3/4 | 3,695 | 3,765 | 3,555 | 3,565 | -85 | -2.3 | 951,200 |
| 2/25 | 3,660 | 3,720 | 3,600 | 3,650 | -65 | -1.8 | 689,100 |
| 2/18 | 3,700 | 3,765 | 3,625 | 3,715 | -45 | -1.2 | 539,600 |
| 2/10 | 3,735 | 3,845 | 3,700 | 3,760 | +30 | +0.8 | 345,300 |
| 2/4 | 3,880 | 3,945 | 3,545 | 3,730 | -220 | -5.6 | 1,128,400 |
▶︎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
