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
7,279
円
(13:20)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,800 | 7,480 | 4,740 | 7,280 | +1,410 | +24.0 | 24,815,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,290 | 7,130 | 4,190 | 5,870 | +1,540 | +35.6 | 29,302,300 |
| 2022 | 4,140 | 4,860 | 3,390 | 4,330 | +220 | +5.4 | 30,049,800 |
| 2021 | 3,765 | 4,890 | 3,445 | 4,110 | +385 | +10.3 | 28,636,800 |
| 2020 | 4,920 | 5,010 | 2,453 | 3,725 | -1,295 | -25.8 | 48,638,000 |
| 2019 | 3,690 | 5,590 | 3,455 | 5,020 | +1,130 | +29.1 | 47,759,900 |
| 2018 | 5,800 | 6,610 | 3,485 | 3,890 | -1,815 | -31.8 | 60,192,100 |
| 2017 | 4,650 | 5,935 | 4,135 | 5,705 | +1,130 | +24.7 | 65,774,000 |
| 2016 | 4,565 | 4,975 | 2,440 | 4,575 | -15 | -0.3 | 62,121,600 |
| 2015 | 4,505 | 6,730 | 3,595 | 4,590 | +85 | +1.9 | 80,602,400 |
| 2014 | 4,535 | 4,825 | 3,300 | 4,505 | -25 | -0.6 | 69,488,400 |
| 2013 | 2,765 | 4,595 | 2,565 | 4,530 | +1,885 | +71.3 | 76,392,400 |
| 2012 | 2,435 | 3,575 | 1,635 | 2,645 | +275 | +11.6 | 91,627,400 |
| 2011 | 3,380 | 4,060 | 2,050 | 2,370 | -975 | -29.2 | 83,394,600 |
| 2010 | 1,795 | 3,650 | 1,765 | 3,345 | +1,575 | +89.0 | 118,387,200 |
| 2009 | 1,260 | 1,985 | 985 | 1,770 | +560 | +46.3 | 45,222,600 |
| 2008 | 3,805 | 4,300 | 1,035 | 1,210 | -2,690 | -69.0 | 62,254,800 |
| 2007 | 7,100 | 9,090 | 3,550 | 3,900 | -3,155 | -44.7 | 73,146,400 |
| 2006 | 6,400 | 7,955 | 4,565 | 7,055 | +555 | +8.5 | 57,146,600 |
| 2005 | 2,820 | 6,690 | 2,810 | 6,500 | +3,690 | +131.3 | 35,311,000 |
| 2004 | 2,770 | 3,780 | 2,620 | 2,810 | +90 | +3.3 | 27,993,400 |
| 2003 | 1,215 | 3,245 | 1,080 | 2,720 | +1,530 | +128.6 | 26,034,600 |
| 2002 | 1,735 | 2,775 | 1,065 | 1,190 | -560 | -32.0 | 8,173,000 |
| 2001 | 3,005 | 3,350 | 1,600 | 1,750 | -1,240 | -41.5 | 12,574,400 |
| 2000 | 3,380 | 5,825 | 2,815 | 2,990 | -340 | -10.2 | 16,304,800 |
| 1999 | 3,175 | 4,595 | 2,910 | 3,330 | +95 | +2.9 | 9,027,200 |
| 1998 | 4,120 | 4,950 | 2,760 | 3,235 | -890 | -21.6 | 9,545,200 |
| 1997 | 3,695 | 5,050 | 2,860 | 4,125 | +430 | +11.6 | 12,338,800 |
| 1996 | 4,515 | 6,000 | 3,400 | 3,695 | -725 | -16.4 | 11,643,200 |
| 1995 | 4,590 | 4,590 | 2,350 | 4,420 | -70 | -1.6 | 8,020,000 |
| 1994 | 2,600 | 4,800 | 2,560 | 4,490 | +1,890 | +72.7 | 9,448,600 |
▶︎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
