！決算発表予定日 2024/05/10
6231東証S信用
業種 機械
木村工機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,550 (24/04/24) | 1,760 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,550 (24/04/24) | 3,035 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,910 | 4,970 | 4,770 | 4,810 | -90 | -1.8 | 19,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,000 | 5,060 | 4,790 | 4,900 | -160 | -3.2 | 27,800 |
| 4/30 | 4,980 | 5,090 | 4,900 | 5,060 | +130 | +2.6 | 18,500 |
| 4/26 | 5,180 | 5,300 | 4,930 | 4,930 | -240 | -4.6 | 45,600 |
| 4/25 | 5,400 | 5,400 | 5,170 | 5,170 | -330 | -6.0 | 22,100 |
| 4/24 | 5,200 | 5,550 | 5,200 | 5,500 | +340 | +6.6 | 37,500 |
| 4/23 | 4,980 | 5,190 | 4,975 | 5,160 | +185 | +3.7 | 20,900 |
| 4/22 | 4,915 | 5,060 | 4,835 | 4,975 | +165 | +3.4 | 18,000 |
| 4/19 | 4,980 | 4,995 | 4,710 | 4,810 | -250 | -4.9 | 24,300 |
| 4/18 | 4,700 | 5,060 | 4,700 | 5,060 | +340 | +7.2 | 18,500 |
| 4/17 | 4,840 | 4,840 | 4,610 | 4,720 | -70 | -1.5 | 10,800 |
| 4/16 | 4,925 | 4,995 | 4,770 | 4,790 | -180 | -3.6 | 15,700 |
| 4/15 | 4,940 | 5,000 | 4,900 | 4,970 | -160 | -3.1 | 13,800 |
| 4/12 | 4,960 | 5,200 | 4,935 | 5,130 | +170 | +3.4 | 16,000 |
| 4/11 | 5,020 | 5,020 | 4,935 | 4,960 | -60 | -1.2 | 4,800 |
| 4/10 | 4,990 | 5,080 | 4,920 | 5,020 | +25 | +0.5 | 19,200 |
| 4/9 | 4,790 | 5,090 | 4,755 | 4,995 | +345 | +7.4 | 35,000 |
| 4/8 | 4,760 | 4,840 | 4,610 | 4,650 | -80 | -1.7 | 7,200 |
| 4/5 | 4,750 | 4,775 | 4,615 | 4,730 | -30 | -0.6 | 12,700 |
| 4/4 | 4,900 | 4,930 | 4,760 | 4,760 | -90 | -1.9 | 7,700 |
| 4/3 | 4,710 | 4,865 | 4,650 | 4,850 | +105 | +2.2 | 15,400 |
| 4/2 | 4,870 | 4,960 | 4,700 | 4,745 | -55 | -1.2 | 24,700 |
| 4/1 | 4,720 | 4,800 | 4,525 | 4,800 | +150 | +3.2 | 15,600 |
| 3/29 | 4,670 | 4,750 | 4,650 | 4,650 | -45 | -1.0 | 7,500 |
| 3/28 | 4,695 | 4,825 | 4,640 | 4,695 | -55 | -1.2 | 12,100 |
| 3/27 | 4,900 | 4,900 | 4,700 | 4,750 | -150 | -3.1 | 23,600 |
| 3/26 | 4,860 | 5,050 | 4,790 | 4,900 | +105 | +2.2 | 43,500 |
| 3/25 | 4,500 | 5,030 | 4,500 | 4,795 | +470 | +10.9 | 151,300 |
| 3/22 | 4,220 | 4,345 | 4,205 | 4,325 | +120 | +2.9 | 19,900 |
| 3/21 | 4,220 | 4,270 | 4,185 | 4,205 | +30 | +0.7 | 7,400 |
| 3/19 | 4,120 | 4,180 | 4,065 | 4,175 | +65 | +1.6 | 8,900 |
▶︎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