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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,633 | 1,683 | 1,540 | 1,577 | -29 | -1.8 | 285,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,030 | 2,165 | 2,024 | 2,165 | +164 | +8.2 | 758,800 |
| 7/29 | 2,000 | 2,078 | 1,946 | 2,001 | +3 | +0.2 | 585,600 |
| 7/22 | 1,883 | 2,009 | 1,872 | 1,998 | +113 | +6.0 | 565,300 |
| 7/15 | 1,964 | 1,964 | 1,851 | 1,885 | -39 | -2.0 | 573,700 |
| 7/8 | 1,810 | 2,062 | 1,786 | 1,924 | +118 | +6.5 | 1,403,200 |
| 7/1 | 1,969 | 2,034 | 1,791 | 1,806 | -104 | -5.5 | 1,789,000 |
| 6/24 | 1,815 | 1,918 | 1,741 | 1,910 | +89 | +4.9 | 860,500 |
| 6/17 | 1,997 | 2,005 | 1,782 | 1,821 | -210 | -10.3 | 1,030,100 |
| 6/10 | 2,164 | 2,192 | 2,025 | 2,031 | -84 | -4.0 | 969,500 |
| 6/3 | 2,072 | 2,152 | 2,056 | 2,115 | +93 | +4.6 | 748,700 |
| 5/27 | 2,144 | 2,155 | 1,983 | 2,022 | -91 | -4.3 | 873,500 |
| 5/20 | 2,091 | 2,160 | 2,024 | 2,113 | +56 | +2.7 | 697,100 |
| 5/13 | 2,087 | 2,128 | 2,005 | 2,057 | -80 | -3.7 | 942,300 |
| 5/6 | 2,184 | 2,214 | 2,121 | 2,137 | -44 | -2.0 | 409,400 |
| 4/28 | 2,138 | 2,235 | 2,083 | 2,181 | -19 | -0.9 | 1,135,800 |
| 4/22 | 2,248 | 2,369 | 2,123 | 2,200 | +132 | +6.4 | 5,680,300 |
| 4/15 | 2,010 | 2,153 | 2,004 | 2,068 | +34 | +1.7 | 1,530,200 |
| 4/8 | 2,306 | 2,306 | 2,006 | 2,034 | -313 | -13.3 | 4,319,400 |
| 4/1 | 2,760 | 2,820 | 2,323 | 2,347 | -409 | -14.8 | 2,763,300 |
| 3/25 | 2,662 | 2,830 | 2,586 | 2,756 | +144 | +5.5 | 978,200 |
| 3/18 | 2,359 | 2,612 | 2,334 | 2,612 | +236 | +9.9 | 762,600 |
| 3/11 | 2,319 | 2,417 | 2,200 | 2,376 | -43 | -1.8 | 757,900 |
| 3/4 | 2,390 | 2,649 | 2,353 | 2,419 | +18 | +0.8 | 1,050,200 |
| 2/25 | 2,345 | 2,420 | 2,184 | 2,401 | -5 | -0.2 | 1,015,200 |
| 2/18 | 2,385 | 2,452 | 2,312 | 2,406 | -123 | -4.9 | 724,900 |
| 2/10 | 2,446 | 2,590 | 2,335 | 2,529 | +77 | +3.1 | 887,000 |
| 2/4 | 2,350 | 2,614 | 2,350 | 2,452 | +120 | +5.2 | 1,506,500 |
| 1/28 | 2,462 | 2,622 | 2,248 | 2,332 | -199 | -7.9 | 1,549,400 |
| 1/21 | 2,879 | 2,925 | 2,458 | 2,531 | -327 | -11.4 | 1,999,500 |
| 1/14 | 2,856 | 2,988 | 2,714 | 2,858 | -60 | -2.1 | 1,703,000 |
▶︎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
