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 |
|---|---|
| 2,419 (24/03/04) | 1,284 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,419 (24/03/04) | 1,733 (24/04/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,881 | 1,968 | 1,880 | 1,936 | +69 | +3.7 | 267,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,881 | 1,968 | 1,880 | 1,936 | +69 | +3.7 | 207,700 |
| 4/26 | 1,863 | 1,937 | 1,766 | 1,867 | +9 | +0.5 | 739,600 |
| 4/19 | 1,832 | 1,989 | 1,829 | 1,858 | +18 | +1.0 | 801,900 |
| 4/12 | 1,860 | 1,878 | 1,733 | 1,840 | +4 | +0.2 | 559,700 |
| 4/5 | 2,017 | 2,057 | 1,797 | 1,836 | -231 | -11.2 | 1,113,800 |
| 3/29 | 2,088 | 2,180 | 1,928 | 2,067 | -50 | -2.4 | 1,063,300 |
| 3/22 | 1,970 | 2,159 | 1,965 | 2,117 | +159 | +8.1 | 473,600 |
| 3/15 | 2,085 | 2,167 | 1,950 | 1,958 | -277 | -12.4 | 620,900 |
| 3/8 | 2,200 | 2,419 | 2,200 | 2,235 | +151 | +7.3 | 1,517,800 |
| 3/1 | 2,029 | 2,109 | 1,953 | 2,084 | +54 | +2.7 | 634,500 |
| 2/22 | 1,943 | 2,041 | 1,842 | 2,030 | +81 | +4.2 | 537,300 |
| 2/16 | 1,915 | 1,974 | 1,838 | 1,949 | +74 | +4.0 | 404,500 |
| 2/9 | 1,833 | 1,945 | 1,802 | 1,875 | +45 | +2.5 | 500,000 |
| 2/2 | 1,875 | 1,903 | 1,830 | 1,830 | -43 | -2.3 | 471,100 |
| 1/26 | 2,200 | 2,222 | 1,873 | 1,873 | -204 | -9.8 | 838,600 |
| 1/19 | 2,106 | 2,117 | 1,930 | 2,077 | -61 | -2.9 | 705,100 |
| 1/12 | 1,948 | 2,182 | 1,948 | 2,138 | +245 | +12.9 | 863,100 |
| 1/5 | 1,985 | 1,985 | 1,864 | 1,893 | -190 | -9.1 | 868,600 |
| 12/29 | 1,882 | 2,125 | 1,806 | 2,083 | +212 | +11.3 | 1,678,200 |
| 12/22 | 1,850 | 1,924 | 1,793 | 1,871 | +16 | +0.9 | 469,500 |
| 12/15 | 1,734 | 1,873 | 1,717 | 1,855 | +172 | +10.2 | 503,900 |
| 12/8 | 1,795 | 1,800 | 1,679 | 1,683 | -82 | -4.7 | 339,600 |
| 12/1 | 1,701 | 1,848 | 1,701 | 1,765 | +66 | +3.9 | 476,100 |
| 11/24 | 1,560 | 1,712 | 1,557 | 1,699 | +139 | +8.9 | 332,300 |
| 11/17 | 1,436 | 1,610 | 1,410 | 1,560 | +141 | +9.9 | 578,700 |
| 11/10 | 1,419 | 1,459 | 1,397 | 1,419 | +41 | +3.0 | 342,900 |
| 11/2 | 1,334 | 1,402 | 1,295 | 1,378 | +30 | +2.2 | 278,000 |
| 10/27 | 1,379 | 1,442 | 1,284 | 1,348 | -61 | -4.3 | 674,800 |
| 10/20 | 1,516 | 1,558 | 1,382 | 1,409 | -121 | -7.9 | 1,147,800 |
| 10/13 | 1,500 | 1,597 | 1,445 | 1,530 | -112 | -6.8 | 1,402,700 |
▶︎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