！決算発表予定日 2024/06/28
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) |
|---|---|---|---|---|---|---|---|
| 6/17 | 2,150 | 2,150 | 2,058 | 2,103 | -72 | -3.3 | 82,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,838 | 1,884 | 1,793 | 1,880 | +37 | +2.0 | 185,200 |
| 3/17 | 1,878 | 1,902 | 1,783 | 1,843 | -69 | -3.6 | 239,700 |
| 3/10 | 1,792 | 2,023 | 1,792 | 1,912 | +124 | +6.9 | 553,200 |
| 3/3 | 1,880 | 1,880 | 1,742 | 1,788 | -112 | -5.9 | 345,900 |
| 2/24 | 1,870 | 1,915 | 1,853 | 1,900 | +40 | +2.2 | 262,900 |
| 2/17 | 1,781 | 1,868 | 1,775 | 1,860 | +56 | +3.1 | 319,700 |
| 2/10 | 1,750 | 1,821 | 1,745 | 1,804 | +59 | +3.4 | 308,800 |
| 2/3 | 1,701 | 1,808 | 1,660 | 1,745 | +36 | +2.1 | 380,100 |
| 1/27 | 1,680 | 1,743 | 1,680 | 1,709 | +39 | +2.3 | 313,600 |
| 1/20 | 1,650 | 1,685 | 1,585 | 1,670 | +30 | +1.8 | 325,200 |
| 1/13 | 1,659 | 1,724 | 1,613 | 1,640 | +21 | +1.3 | 585,500 |
| 1/6 | 1,532 | 1,638 | 1,489 | 1,619 | +71 | +4.6 | 727,600 |
| 12/30 | 1,449 | 1,632 | 1,396 | 1,548 | +96 | +6.6 | 2,286,800 |
| 12/23 | 1,672 | 1,693 | 1,448 | 1,452 | -260 | -15.2 | 596,200 |
| 12/16 | 1,805 | 1,819 | 1,709 | 1,712 | -111 | -6.1 | 248,000 |
| 12/9 | 1,874 | 1,887 | 1,756 | 1,823 | -61 | -3.2 | 271,400 |
| 12/2 | 1,956 | 1,962 | 1,880 | 1,884 | -57 | -2.9 | 285,400 |
| 11/25 | 1,890 | 1,955 | 1,862 | 1,941 | +50 | +2.6 | 269,000 |
| 11/18 | 1,911 | 1,969 | 1,883 | 1,891 | +25 | +1.3 | 674,300 |
| 11/11 | 1,797 | 1,890 | 1,765 | 1,866 | +74 | +4.1 | 400,500 |
| 11/4 | 1,789 | 1,817 | 1,763 | 1,792 | +26 | +1.5 | 321,500 |
| 10/28 | 1,664 | 1,772 | 1,652 | 1,766 | +147 | +9.1 | 638,000 |
| 10/21 | 1,529 | 1,715 | 1,524 | 1,619 | +69 | +4.5 | 945,900 |
| 10/14 | 1,547 | 1,675 | 1,504 | 1,550 | -317 | -17.0 | 1,917,300 |
| 10/7 | 1,740 | 1,932 | 1,710 | 1,867 | +115 | +6.6 | 844,900 |
| 9/30 | 1,877 | 1,877 | 1,742 | 1,752 | -170 | -8.8 | 623,400 |
▶︎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