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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 4,420 | 4,620 | 4,415 | 4,520 | +110 | +2.5 | 571,800 |
| 6/25 | 4,340 | 4,470 | 4,210 | 4,410 | -70 | -1.6 | 524,600 |
| 6/18 | 4,450 | 4,680 | 4,405 | 4,480 | +80 | +1.8 | 475,300 |
| 6/11 | 4,565 | 4,565 | 4,290 | 4,400 | -150 | -3.3 | 318,900 |
| 6/4 | 4,450 | 4,565 | 4,315 | 4,550 | +120 | +2.7 | 447,000 |
| 5/28 | 4,320 | 4,480 | 4,175 | 4,430 | +180 | +4.2 | 566,300 |
| 5/21 | 4,300 | 4,395 | 4,165 | 4,250 | +20 | +0.5 | 338,400 |
| 5/14 | 4,500 | 4,560 | 4,155 | 4,230 | -160 | -3.6 | 550,000 |
| 5/7 | 4,260 | 4,515 | 4,245 | 4,390 | +270 | +6.6 | 423,200 |
| 4/30 | 4,140 | 4,250 | 4,110 | 4,120 | -35 | -0.8 | 307,200 |
| 4/23 | 4,420 | 4,455 | 4,145 | 4,155 | -295 | -6.6 | 304,200 |
| 4/16 | 4,270 | 4,495 | 4,265 | 4,450 | +130 | +3.0 | 553,400 |
| 4/9 | 4,420 | 4,455 | 4,300 | 4,320 | -75 | -1.7 | 423,600 |
| 4/2 | 4,535 | 4,550 | 4,260 | 4,395 | -120 | -2.7 | 624,600 |
| 3/26 | 4,705 | 4,760 | 4,450 | 4,515 | -255 | -5.4 | 551,900 |
| 3/19 | 4,700 | 4,890 | 4,605 | 4,770 | +80 | +1.7 | 680,900 |
| 3/12 | 4,145 | 4,695 | 4,025 | 4,690 | +610 | +15.0 | 1,208,300 |
| 3/5 | 4,025 | 4,120 | 3,945 | 4,080 | +80 | +2.0 | 580,000 |
| 2/26 | 4,110 | 4,120 | 3,935 | 4,000 | -20 | -0.5 | 598,600 |
| 2/19 | 4,260 | 4,275 | 3,985 | 4,020 | -170 | -4.1 | 577,700 |
| 2/12 | 4,140 | 4,370 | 4,120 | 4,190 | +65 | +1.6 | 461,100 |
| 2/5 | 3,995 | 4,270 | 3,955 | 4,125 | -80 | -1.9 | 801,000 |
| 1/29 | 4,175 | 4,415 | 4,170 | 4,205 | +100 | +2.4 | 859,800 |
| 1/22 | 4,020 | 4,150 | 3,935 | 4,105 | +45 | +1.1 | 461,700 |
| 1/15 | 4,215 | 4,265 | 4,045 | 4,060 | -200 | -4.7 | 558,300 |
| 1/8 | 3,765 | 4,290 | 3,610 | 4,260 | +535 | +14.4 | 952,700 |
| 12/30 | 3,795 | 3,820 | 3,700 | 3,725 | -70 | -1.8 | 378,200 |
| 12/25 | 3,990 | 4,030 | 3,725 | 3,795 | -195 | -4.9 | 502,100 |
| 12/18 | 3,975 | 4,180 | 3,965 | 3,990 | +15 | +0.4 | 470,900 |
| 12/11 | 4,195 | 4,200 | 3,960 | 3,975 | -220 | -5.2 | 585,000 |
▶︎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
