6264東証P貸借
業種 機械
マルマエ 株価時系列データ
PTS
1,546.1
円
(09:32)
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 |
|---|---|
| 2,419 (24/03/04) | 1,280 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,419 (24/03/04) | 1,280 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,533 | 1,548 | 1,523 | 1,544 | -13 | -0.8 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,546 | 1,568 | 1,527 | 1,557 | +48 | +3.2 | 115,100 |
| 1/28 | 1,540 | 1,556 | 1,507 | 1,509 | -111 | -6.9 | 328,200 |
| 1/27 | 1,732 | 1,743 | 1,618 | 1,620 | -123 | -7.1 | 230,000 |
| 1/24 | 1,705 | 1,785 | 1,705 | 1,743 | +17 | +1.0 | 126,600 |
| 1/23 | 1,750 | 1,750 | 1,697 | 1,726 | -25 | -1.4 | 148,200 |
| 1/22 | 1,700 | 1,765 | 1,700 | 1,751 | +64 | +3.8 | 114,800 |
| 1/21 | 1,685 | 1,705 | 1,673 | 1,687 | +15 | +0.9 | 56,400 |
| 1/20 | 1,679 | 1,705 | 1,657 | 1,672 | -2 | -0.1 | 74,100 |
| 1/17 | 1,663 | 1,690 | 1,626 | 1,674 | +44 | +2.7 | 213,700 |
| 1/16 | 1,652 | 1,687 | 1,602 | 1,630 | +14 | +0.9 | 126,700 |
| 1/15 | 1,603 | 1,642 | 1,593 | 1,616 | -4 | -0.3 | 116,200 |
| 1/14 | 1,703 | 1,730 | 1,612 | 1,620 | -123 | -7.1 | 158,100 |
| 1/10 | 1,748 | 1,802 | 1,741 | 1,743 | -26 | -1.5 | 116,100 |
| 1/9 | 1,766 | 1,787 | 1,751 | 1,769 | -26 | -1.5 | 120,900 |
| 1/8 | 1,756 | 1,798 | 1,725 | 1,795 | +21 | +1.2 | 182,800 |
| 1/7 | 1,641 | 1,780 | 1,636 | 1,774 | +141 | +8.6 | 438,600 |
| 1/6 | 1,630 | 1,653 | 1,591 | 1,633 | +3 | +0.2 | 215,400 |
| 12/30 | 1,622 | 1,747 | 1,611 | 1,630 | +113 | +7.5 | 1,324,400 |
| 12/27 | 1,559 | 1,572 | 1,489 | 1,517 | +56 | +3.8 | 288,300 |
| 12/26 | 1,423 | 1,465 | 1,417 | 1,461 | +31 | +2.2 | 134,300 |
| 12/25 | 1,410 | 1,446 | 1,400 | 1,430 | +27 | +1.9 | 112,400 |
| 12/24 | 1,415 | 1,444 | 1,401 | 1,403 | +4 | +0.3 | 137,500 |
| 12/23 | 1,407 | 1,427 | 1,385 | 1,399 | +22 | +1.6 | 106,300 |
| 12/20 | 1,409 | 1,410 | 1,376 | 1,377 | -42 | -3.0 | 117,100 |
| 12/19 | 1,434 | 1,438 | 1,409 | 1,419 | -15 | -1.1 | 63,800 |
| 12/18 | 1,403 | 1,453 | 1,402 | 1,434 | +24 | +1.7 | 90,300 |
| 12/17 | 1,460 | 1,483 | 1,410 | 1,410 | -51 | -3.5 | 167,200 |
| 12/16 | 1,480 | 1,502 | 1,460 | 1,461 | -1 | -0.1 | 70,700 |
| 12/13 | 1,500 | 1,527 | 1,459 | 1,462 | -41 | -2.7 | 128,500 |
| 12/12 | 1,508 | 1,534 | 1,495 | 1,503 | +22 | +1.5 | 79,000 |
▶︎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
