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
7,339
円
(10:31)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 7,280 | 7,360 | 7,220 | 7,330 | +100 | +1.4 | 453,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 4,410 | 4,415 | 4,160 | 4,195 | -230 | -5.2 | 479,200 |
| 11/27 | 4,230 | 4,465 | 4,160 | 4,425 | +295 | +7.1 | 483,500 |
| 11/20 | 4,250 | 4,270 | 4,070 | 4,130 | +65 | +1.6 | 448,600 |
| 11/13 | 3,900 | 4,320 | 3,855 | 4,065 | +230 | +6.0 | 803,500 |
| 11/6 | 3,575 | 3,970 | 3,575 | 3,835 | +270 | +7.6 | 945,200 |
| 10/30 | 3,760 | 3,810 | 3,500 | 3,565 | -210 | -5.6 | 586,300 |
| 10/23 | 3,600 | 3,840 | 3,600 | 3,775 | +190 | +5.3 | 576,800 |
| 10/16 | 3,770 | 3,780 | 3,585 | 3,585 | -180 | -4.8 | 579,400 |
| 10/9 | 3,820 | 3,940 | 3,725 | 3,765 | +15 | +0.4 | 760,800 |
| 10/2 | 3,880 | 3,880 | 3,680 | 3,750 | -80 | -2.1 | 773,200 |
| 9/25 | 4,075 | 4,075 | 3,745 | 3,830 | -300 | -7.3 | 582,200 |
| 9/18 | 4,165 | 4,175 | 4,020 | 4,130 | +35 | +0.9 | 502,700 |
| 9/11 | 3,715 | 4,100 | 3,705 | 4,095 | +395 | +10.7 | 855,300 |
| 9/4 | 3,650 | 3,730 | 3,570 | 3,700 | +105 | +2.9 | 603,400 |
| 8/28 | 3,485 | 3,710 | 3,435 | 3,595 | +80 | +2.3 | 741,800 |
| 8/21 | 3,625 | 3,660 | 3,425 | 3,515 | -130 | -3.6 | 702,300 |
| 8/14 | 3,495 | 3,800 | 3,490 | 3,645 | +270 | +8.0 | 788,700 |
| 8/7 | 3,310 | 3,500 | 3,115 | 3,375 | +395 | +13.3 | 1,266,600 |
| 7/31 | 3,525 | 3,545 | 2,946 | 2,980 | -565 | -15.9 | 851,900 |
| 7/22 | 3,460 | 3,660 | 3,415 | 3,545 | +115 | +3.4 | 506,300 |
| 7/17 | 3,210 | 3,535 | 3,210 | 3,430 | +285 | +9.1 | 708,400 |
| 7/10 | 3,195 | 3,320 | 3,115 | 3,145 | -40 | -1.3 | 550,500 |
| 7/3 | 3,260 | 3,370 | 3,140 | 3,185 | -140 | -4.2 | 686,000 |
| 6/26 | 3,415 | 3,485 | 3,255 | 3,325 | -115 | -3.3 | 665,800 |
| 6/19 | 3,415 | 3,600 | 3,265 | 3,440 | +5 | +0.2 | 974,800 |
| 6/12 | 3,780 | 3,795 | 3,150 | 3,435 | -280 | -7.5 | 1,332,300 |
| 6/5 | 3,310 | 3,715 | 3,285 | 3,715 | +380 | +11.4 | 1,016,800 |
| 5/29 | 3,165 | 3,595 | 3,140 | 3,335 | +235 | +7.6 | 1,442,700 |
| 5/22 | 3,065 | 3,255 | 2,979 | 3,100 | +25 | +0.8 | 1,117,100 |
| 5/15 | 3,350 | 3,465 | 3,065 | 3,075 | -210 | -6.4 | 1,466,300 |
▶︎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
