6166東証G信用
業種 機械
中村超硬 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 |
|---|---|
| 543 (24/08/26) | 282 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 543 (24/08/26) | 282 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 398 | 398 | 344 | 346 | -48 | -12.2 | 691,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,150 | 1,359 | 774 | 801 | -529 | -39.8 | 28,298,000 |
| 19/10 | 386 | 2,010 | 317 | 1,330 | +944 | +244.6 | 18,472,400 |
| 19/09 | 453 | 472 | 381 | 386 | -59 | -13.3 | 2,197,800 |
| 19/08 | 475 | 514 | 381 | 445 | -37 | -7.7 | 2,148,400 |
| 19/07 | 481 | 509 | 466 | 482 | -75 | -13.5 | 2,877,400 |
| 19/06 | 560 | 723 | 466 | 557 | -13 | -2.3 | 5,383,200 |
| 19/05 | 700 | 706 | 538 | 570 | -131 | -18.7 | 2,205,100 |
| 19/04 | 704 | 888 | 675 | 701 | +1 | +0.1 | 3,717,900 |
| 19/03 | 710 | 764 | 677 | 700 | -14 | -2.0 | 1,281,400 |
| 19/02 | 793 | 815 | 712 | 714 | -86 | -10.8 | 936,300 |
| 19/01 | 784 | 890 | 770 | 800 | -14 | -1.7 | 1,031,200 |
| 18/12 | 1,188 | 1,215 | 700 | 814 | -386 | -32.2 | 1,539,400 |
| 18/11 | 1,373 | 1,495 | 905 | 1,200 | -173 | -12.6 | 2,204,000 |
| 18/10 | 1,910 | 1,920 | 1,167 | 1,373 | -516 | -27.3 | 1,387,800 |
| 18/09 | 2,300 | 2,349 | 1,868 | 1,889 | -470 | -19.9 | 1,500,500 |
| 18/08 | 2,171 | 2,449 | 1,301 | 2,359 | +207 | +9.6 | 6,196,200 |
| 18/07 | 2,340 | 2,382 | 2,087 | 2,152 | -188 | -8.0 | 1,793,200 |
| 18/06 | 2,684 | 3,005 | 2,225 | 2,340 | -370 | -13.7 | 5,596,700 |
| 18/05 | 5,390 | 5,800 | 2,662 | 2,710 | -2,700 | -49.9 | 13,945,800 |
| 18/04 | 5,500 | 5,670 | 4,560 | 5,410 | -100 | -1.8 | 2,076,500 |
| 18/03 | 6,230 | 6,520 | 4,860 | 5,510 | -660 | -10.7 | 3,280,800 |
| 18/02 | 6,610 | 6,690 | 5,080 | 6,170 | -380 | -5.8 | 4,614,600 |
| 18/01 | 6,410 | 7,460 | 6,080 | 6,550 | +230 | +3.6 | 5,225,900 |
| 17/12 | 6,250 | 7,820 | 5,950 | 6,320 | -10 | -0.2 | 12,203,700 |
| 17/11 | 4,670 | 6,940 | 4,130 | 6,330 | +1,745 | +38.1 | 15,281,400 |
| 17/10 | 4,750 | 4,750 | 3,850 | 4,585 | -30 | -0.7 | 4,268,700 |
| 17/09 | 3,955 | 5,270 | 3,570 | 4,615 | +635 | +16.0 | 9,381,200 |
| 17/08 | 2,610 | 4,190 | 2,362 | 3,980 | +1,389 | +53.6 | 9,705,300 |
| 17/07 | 2,880 | 3,160 | 2,489 | 2,591 | -287 | -10.0 | 6,154,600 |
| 17/06 | 1,985 | 2,878 | 1,861 | 2,878 | +876 | +43.8 | 9,160,800 |
▶︎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
