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
7,316
円
(14:02)
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 | 7,310 | +80 | +1.1 | 503,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,954 | 3,300 | 2,912 | 3,285 | +289 | +9.7 | 906,500 |
| 5/1 | 2,822 | 3,155 | 2,786 | 2,996 | +217 | +7.8 | 966,300 |
| 4/24 | 2,866 | 2,875 | 2,673 | 2,779 | -128 | -4.4 | 821,900 |
| 4/17 | 2,888 | 2,962 | 2,717 | 2,907 | +23 | +0.8 | 667,300 |
| 4/10 | 2,554 | 2,901 | 2,484 | 2,884 | +296 | +11.4 | 1,068,200 |
| 4/3 | 2,807 | 2,906 | 2,534 | 2,588 | -347 | -11.8 | 1,222,500 |
| 3/27 | 2,574 | 3,205 | 2,485 | 2,935 | +411 | +16.3 | 2,730,800 |
| 3/19 | 2,800 | 2,817 | 2,453 | 2,524 | -225 | -8.2 | 2,369,700 |
| 3/13 | 3,195 | 3,260 | 2,694 | 2,749 | -656 | -19.3 | 2,782,200 |
| 3/6 | 3,600 | 3,745 | 3,385 | 3,405 | -265 | -7.2 | 1,994,100 |
| 2/28 | 3,840 | 3,970 | 3,610 | 3,670 | -370 | -9.2 | 1,429,100 |
| 2/21 | 4,215 | 4,280 | 4,020 | 4,040 | -245 | -5.7 | 649,700 |
| 2/14 | 4,200 | 4,335 | 4,195 | 4,285 | -10 | -0.2 | 637,100 |
| 2/7 | 4,025 | 4,340 | 4,020 | 4,295 | +95 | +2.3 | 1,592,700 |
| 1/31 | 4,520 | 4,550 | 4,200 | 4,200 | -485 | -10.4 | 1,331,900 |
| 1/24 | 4,875 | 4,900 | 4,685 | 4,685 | -145 | -3.0 | 501,100 |
| 1/17 | 4,840 | 4,875 | 4,705 | 4,830 | -45 | -0.9 | 578,900 |
| 1/10 | 4,920 | 5,010 | 4,775 | 4,875 | -145 | -2.9 | 653,400 |
| 12/30 | 5,000 | 5,050 | 4,965 | 5,020 | -40 | -0.8 | 71,500 |
| 12/27 | 5,060 | 5,140 | 5,020 | 5,060 | +20 | +0.4 | 476,400 |
| 12/20 | 5,330 | 5,340 | 4,895 | 5,040 | -360 | -6.7 | 1,076,400 |
| 12/13 | 5,450 | 5,510 | 5,240 | 5,400 | -10 | -0.2 | 739,300 |
| 12/6 | 5,340 | 5,450 | 5,230 | 5,410 | +10 | +0.2 | 416,900 |
| 11/29 | 5,420 | 5,490 | 5,340 | 5,400 | +100 | +1.9 | 571,100 |
| 11/22 | 5,380 | 5,400 | 5,130 | 5,300 | -60 | -1.1 | 497,600 |
| 11/15 | 5,450 | 5,510 | 5,230 | 5,360 | -160 | -2.9 | 560,700 |
| 11/8 | 5,250 | 5,590 | 5,160 | 5,520 | +370 | +7.2 | 837,000 |
| 11/1 | 5,300 | 5,570 | 4,985 | 5,150 | -100 | -1.9 | 1,187,600 |
| 10/25 | 5,080 | 5,290 | 5,060 | 5,250 | +250 | +5.0 | 687,000 |
| 10/18 | 4,875 | 5,080 | 4,845 | 5,000 | +265 | +5.6 | 744,300 |
▶︎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
