6264東証P貸借
業種 機械
マルマエ 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 |
|---|---|
| 2,419 (24/03/04) | 1,280 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/03/04) | 1,280 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,605 | 1,630 | 1,601 | 1,606 | +5 | +0.3 | 52,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,555 | 1,630 | 1,539 | 1,606 | +38 | +2.4 | 220,000 |
| 11/15 | 1,714 | 1,729 | 1,550 | 1,568 | -106 | -6.3 | 347,000 |
| 11/8 | 1,622 | 1,753 | 1,611 | 1,674 | +92 | +5.8 | 427,300 |
| 11/1 | 1,451 | 1,656 | 1,451 | 1,582 | +131 | +9.0 | 443,800 |
| 10/25 | 1,599 | 1,624 | 1,445 | 1,451 | -148 | -9.3 | 470,300 |
| 10/18 | 1,678 | 1,735 | 1,560 | 1,599 | +111 | +7.5 | 1,654,300 |
| 10/11 | 1,584 | 1,608 | 1,488 | 1,488 | -59 | -3.8 | 351,300 |
| 10/4 | 1,574 | 1,598 | 1,501 | 1,547 | -107 | -6.5 | 511,100 |
| 9/27 | 1,604 | 1,661 | 1,514 | 1,654 | +60 | +3.8 | 356,700 |
| 9/20 | 1,542 | 1,612 | 1,491 | 1,594 | +53 | +3.4 | 195,300 |
| 9/13 | 1,376 | 1,577 | 1,370 | 1,541 | +83 | +5.7 | 387,200 |
| 9/6 | 1,596 | 1,640 | 1,444 | 1,458 | -85 | -5.5 | 405,100 |
| 8/30 | 1,534 | 1,544 | 1,467 | 1,543 | -5 | -0.3 | 305,900 |
| 8/23 | 1,640 | 1,648 | 1,530 | 1,548 | -98 | -6.0 | 289,000 |
| 8/16 | 1,559 | 1,652 | 1,535 | 1,646 | +90 | +5.8 | 292,500 |
| 8/9 | 1,499 | 1,637 | 1,280 | 1,556 | -50 | -3.1 | 622,000 |
| 8/2 | 1,748 | 1,799 | 1,606 | 1,606 | -104 | -6.1 | 423,100 |
| 7/26 | 1,825 | 1,828 | 1,662 | 1,710 | -131 | -7.1 | 607,800 |
| 7/19 | 2,021 | 2,037 | 1,824 | 1,841 | -198 | -9.7 | 494,300 |
| 7/12 | 2,096 | 2,205 | 2,014 | 2,039 | -39 | -1.9 | 488,800 |
| 7/5 | 2,200 | 2,236 | 1,887 | 2,078 | -22 | -1.1 | 1,243,900 |
| 6/28 | 2,050 | 2,146 | 2,006 | 2,100 | +75 | +3.7 | 410,900 |
| 6/21 | 2,150 | 2,155 | 2,014 | 2,025 | -150 | -6.9 | 362,900 |
| 6/14 | 2,067 | 2,183 | 2,051 | 2,175 | +93 | +4.5 | 283,100 |
| 6/7 | 2,195 | 2,204 | 2,038 | 2,082 | -81 | -3.7 | 367,200 |
| 5/31 | 2,060 | 2,164 | 2,028 | 2,163 | +113 | +5.5 | 412,700 |
| 5/24 | 1,951 | 2,065 | 1,922 | 2,050 | +81 | +4.1 | 437,700 |
| 5/17 | 1,913 | 1,997 | 1,868 | 1,969 | +56 | +2.9 | 500,300 |
| 5/10 | 1,959 | 1,971 | 1,899 | 1,913 | -23 | -1.2 | 179,300 |
| 5/2 | 1,881 | 1,968 | 1,880 | 1,936 | +69 | +3.7 | 207,700 |
▶︎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
