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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,815 | 3,975 | 3,770 | 3,950 | +120 | +3.1 | 534,100 |
| 1/21 | 4,080 | 4,110 | 3,785 | 3,830 | -240 | -5.9 | 504,200 |
| 1/14 | 4,010 | 4,175 | 3,940 | 4,070 | -10 | -0.3 | 417,300 |
| 1/7 | 4,140 | 4,210 | 4,050 | 4,080 | -30 | -0.7 | 428,400 |
| 12/30 | 4,005 | 4,150 | 3,955 | 4,110 | +105 | +2.6 | 341,700 |
| 12/24 | 3,990 | 4,030 | 3,825 | 4,005 | 0 | 0.0 | 436,000 |
| 12/17 | 3,880 | 4,095 | 3,865 | 4,005 | +170 | +4.4 | 732,000 |
| 12/10 | 3,645 | 3,860 | 3,620 | 3,835 | +170 | +4.6 | 465,100 |
| 12/3 | 3,640 | 3,670 | 3,445 | 3,665 | -80 | -2.1 | 643,400 |
| 11/26 | 3,795 | 3,880 | 3,730 | 3,745 | -85 | -2.2 | 257,600 |
| 11/19 | 3,905 | 3,920 | 3,670 | 3,830 | -55 | -1.4 | 613,100 |
| 11/12 | 4,010 | 4,025 | 3,780 | 3,885 | -85 | -2.1 | 530,800 |
| 11/5 | 4,125 | 4,205 | 3,960 | 3,970 | -125 | -3.1 | 720,000 |
| 10/29 | 4,120 | 4,350 | 4,010 | 4,095 | -30 | -0.7 | 757,900 |
| 10/22 | 4,155 | 4,290 | 4,090 | 4,125 | +10 | +0.2 | 344,100 |
| 10/15 | 3,970 | 4,115 | 3,910 | 4,115 | +130 | +3.3 | 411,600 |
| 10/8 | 4,215 | 4,245 | 3,905 | 3,985 | -180 | -4.3 | 560,300 |
| 10/1 | 4,500 | 4,510 | 4,155 | 4,165 | -355 | -7.9 | 480,400 |
| 9/24 | 4,460 | 4,560 | 4,375 | 4,520 | -150 | -3.2 | 287,800 |
| 9/17 | 4,480 | 4,700 | 4,435 | 4,670 | +280 | +6.4 | 619,200 |
| 9/10 | 4,385 | 4,505 | 4,290 | 4,390 | +75 | +1.7 | 716,200 |
| 9/3 | 4,000 | 4,330 | 4,000 | 4,315 | +320 | +8.0 | 462,400 |
| 8/27 | 3,845 | 4,120 | 3,840 | 3,995 | +210 | +5.6 | 475,900 |
| 8/20 | 4,165 | 4,165 | 3,785 | 3,785 | -465 | -10.9 | 551,800 |
| 8/13 | 4,230 | 4,440 | 4,205 | 4,250 | +50 | +1.2 | 521,700 |
| 8/6 | 4,350 | 4,350 | 4,060 | 4,200 | +100 | +2.4 | 825,300 |
| 7/30 | 4,085 | 4,220 | 4,040 | 4,100 | +75 | +1.9 | 565,800 |
| 7/21 | 4,200 | 4,200 | 4,010 | 4,025 | -285 | -6.6 | 431,900 |
| 7/16 | 4,300 | 4,495 | 4,245 | 4,310 | +120 | +2.9 | 656,400 |
| 7/9 | 4,480 | 4,480 | 4,095 | 4,190 | -330 | -7.3 | 507,900 |
▶︎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
