！決算発表予定日 2024/10/11
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
取引時間外
(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) | 1,280 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,604 | 1,661 | 1,514 | 1,654 | +60 | +3.8 | 446,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/7 | 3,160 | 3,430 | 2,860 | 2,918 | -212 | -6.8 | 2,802,200 |
| 12/30 | 3,270 | 3,270 | 3,020 | 3,130 | -100 | -3.1 | 1,959,000 |
| 12/24 | 2,750 | 3,280 | 2,670 | 3,230 | +490 | +17.9 | 1,864,600 |
| 12/17 | 2,874 | 2,907 | 2,727 | 2,740 | -101 | -3.6 | 852,100 |
| 12/10 | 2,854 | 2,996 | 2,742 | 2,841 | -63 | -2.2 | 995,700 |
| 12/3 | 2,815 | 3,095 | 2,768 | 2,904 | -11 | -0.4 | 1,612,400 |
| 11/26 | 3,225 | 3,295 | 2,901 | 2,915 | -310 | -9.6 | 1,106,800 |
| 11/19 | 2,800 | 3,360 | 2,740 | 3,225 | +510 | +18.8 | 3,152,600 |
| 11/12 | 2,479 | 2,722 | 2,294 | 2,715 | +272 | +11.1 | 1,752,800 |
▶︎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
