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) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,951 | 2,065 | 1,922 | 2,050 | +81 | +4.1 | 539,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 1,770 | 1,806 | 1,614 | 1,642 | -127 | -7.2 | 489,000 |
| 9/29 | 1,675 | 1,786 | 1,673 | 1,769 | +105 | +6.3 | 305,200 |
| 9/22 | 1,756 | 1,756 | 1,585 | 1,664 | -104 | -5.9 | 393,900 |
| 9/15 | 1,800 | 1,821 | 1,734 | 1,768 | -18 | -1.0 | 201,400 |
| 9/8 | 1,788 | 1,869 | 1,754 | 1,786 | -8 | -0.5 | 413,900 |
| 9/1 | 1,795 | 1,816 | 1,761 | 1,794 | -3 | -0.2 | 279,800 |
| 8/25 | 1,723 | 1,824 | 1,722 | 1,797 | +75 | +4.4 | 220,800 |
| 8/18 | 1,731 | 1,751 | 1,686 | 1,722 | -31 | -1.8 | 185,000 |
| 8/10 | 1,761 | 1,775 | 1,691 | 1,753 | -21 | -1.2 | 180,000 |
| 8/4 | 1,845 | 1,868 | 1,761 | 1,774 | -67 | -3.6 | 247,400 |
| 7/28 | 1,710 | 1,846 | 1,710 | 1,841 | +149 | +8.8 | 368,300 |
| 7/21 | 1,733 | 1,763 | 1,685 | 1,692 | -27 | -1.6 | 230,300 |
| 7/14 | 1,760 | 1,795 | 1,632 | 1,719 | -49 | -2.8 | 493,000 |
| 7/7 | 1,690 | 1,899 | 1,685 | 1,768 | +63 | +3.7 | 1,669,300 |
| 6/30 | 1,675 | 1,739 | 1,645 | 1,705 | +20 | +1.2 | 353,000 |
| 6/23 | 1,774 | 1,774 | 1,675 | 1,685 | -76 | -4.3 | 381,900 |
| 6/16 | 1,612 | 1,792 | 1,601 | 1,761 | +149 | +9.2 | 489,900 |
| 6/9 | 1,751 | 1,760 | 1,604 | 1,612 | -99 | -5.8 | 419,600 |
| 6/2 | 1,800 | 1,834 | 1,693 | 1,711 | -34 | -2.0 | 474,300 |
| 5/26 | 1,651 | 1,789 | 1,631 | 1,745 | +67 | +4.0 | 456,500 |
| 5/19 | 1,623 | 1,776 | 1,577 | 1,678 | +56 | +3.5 | 482,600 |
| 5/12 | 1,606 | 1,648 | 1,590 | 1,622 | +14 | +0.9 | 313,900 |
| 5/2 | 1,593 | 1,611 | 1,558 | 1,608 | +15 | +0.9 | 135,400 |
| 4/28 | 1,627 | 1,646 | 1,567 | 1,593 | -38 | -2.3 | 307,500 |
| 4/21 | 1,591 | 1,678 | 1,589 | 1,631 | +44 | +2.8 | 403,300 |
| 4/14 | 1,605 | 1,618 | 1,530 | 1,587 | -13 | -0.8 | 452,500 |
| 4/7 | 1,715 | 1,848 | 1,582 | 1,600 | -90 | -5.3 | 1,066,300 |
| 3/31 | 1,876 | 1,876 | 1,690 | 1,690 | -190 | -10.1 | 850,200 |
▶︎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