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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/5 | 2,271 | 2,484 | 2,253 | 2,443 | +234 | +10.6 | 1,337,000 |
| 10/29 | 2,150 | 2,345 | 2,128 | 2,209 | +23 | +1.1 | 1,588,800 |
| 10/22 | 2,050 | 2,368 | 2,005 | 2,186 | +132 | +6.4 | 3,368,800 |
| 10/15 | 2,013 | 2,060 | 1,783 | 2,054 | +161 | +8.5 | 3,040,200 |
| 10/8 | 1,987 | 1,987 | 1,747 | 1,893 | -56 | -2.9 | 1,438,200 |
| 10/1 | 2,149 | 2,164 | 1,932 | 1,949 | -210 | -9.7 | 817,700 |
| 9/24 | 2,157 | 2,208 | 2,108 | 2,159 | -65 | -2.9 | 476,800 |
| 9/17 | 2,264 | 2,381 | 2,172 | 2,224 | -58 | -2.5 | 1,011,200 |
| 9/10 | 2,063 | 2,294 | 2,041 | 2,282 | +265 | +13.1 | 1,542,900 |
| 9/3 | 1,931 | 2,053 | 1,922 | 2,017 | +107 | +5.6 | 730,000 |
| 8/27 | 1,867 | 2,006 | 1,861 | 1,910 | +83 | +4.5 | 929,300 |
| 8/20 | 1,972 | 2,005 | 1,827 | 1,827 | -172 | -8.6 | 875,800 |
| 8/13 | 2,043 | 2,111 | 1,941 | 1,999 | -53 | -2.6 | 716,900 |
| 8/6 | 2,114 | 2,190 | 2,051 | 2,052 | -67 | -3.2 | 634,400 |
| 7/30 | 2,160 | 2,230 | 2,104 | 2,119 | -3 | -0.1 | 1,109,400 |
| 7/21 | 2,134 | 2,146 | 2,066 | 2,122 | -22 | -1.0 | 621,500 |
| 7/16 | 2,175 | 2,207 | 2,095 | 2,144 | +3 | +0.1 | 1,189,500 |
| 7/9 | 2,155 | 2,222 | 2,031 | 2,141 | +3 | +0.1 | 1,961,500 |
| 7/2 | 2,450 | 2,529 | 2,035 | 2,138 | -302 | -12.4 | 3,420,500 |
| 6/25 | 2,402 | 2,525 | 2,336 | 2,440 | -40 | -1.6 | 2,352,500 |
| 6/18 | 2,253 | 2,541 | 2,220 | 2,480 | +266 | +12.0 | 2,739,900 |
▶︎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
