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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,142 | 2,218 | 2,017 | 2,214 | +122 | +5.8 | 1,735,700 |
| 6/4 | 1,866 | 2,107 | 1,787 | 2,092 | +248 | +13.5 | 2,597,700 |
| 5/28 | 1,696 | 1,865 | 1,669 | 1,844 | +199 | +12.1 | 1,690,700 |
| 5/21 | 1,617 | 1,666 | 1,491 | 1,645 | +33 | +2.1 | 952,900 |
| 5/14 | 1,739 | 1,775 | 1,581 | 1,612 | -142 | -8.1 | 1,203,800 |
| 5/7 | 1,656 | 1,763 | 1,627 | 1,754 | +123 | +7.5 | 606,300 |
| 4/30 | 1,727 | 1,755 | 1,618 | 1,631 | -81 | -4.7 | 872,900 |
| 4/23 | 1,660 | 1,777 | 1,638 | 1,712 | +148 | +9.5 | 2,717,500 |
| 4/16 | 1,600 | 1,625 | 1,495 | 1,564 | -31 | -1.9 | 1,126,500 |
| 4/9 | 1,510 | 1,647 | 1,486 | 1,595 | +100 | +6.7 | 3,069,200 |
| 4/2 | 1,389 | 1,497 | 1,320 | 1,495 | +133 | +9.8 | 2,337,300 |
| 3/26 | 1,386 | 1,427 | 1,313 | 1,362 | +3 | +0.2 | 625,100 |
| 3/19 | 1,313 | 1,368 | 1,283 | 1,359 | +51 | +3.9 | 474,200 |
| 3/12 | 1,264 | 1,308 | 1,145 | 1,308 | +76 | +6.2 | 534,100 |
| 3/5 | 1,231 | 1,293 | 1,187 | 1,232 | +11 | +0.9 | 515,900 |
| 2/26 | 1,275 | 1,317 | 1,214 | 1,221 | -24 | -1.9 | 718,000 |
| 2/19 | 1,294 | 1,309 | 1,216 | 1,245 | -47 | -3.6 | 708,900 |
| 2/12 | 1,310 | 1,321 | 1,280 | 1,292 | -20 | -1.5 | 395,300 |
| 2/5 | 1,231 | 1,343 | 1,226 | 1,312 | +77 | +6.2 | 657,300 |
| 1/29 | 1,358 | 1,361 | 1,233 | 1,235 | -115 | -8.5 | 970,800 |
| 1/22 | 1,387 | 1,481 | 1,342 | 1,350 | -73 | -5.1 | 1,272,600 |
| 1/15 | 1,282 | 1,530 | 1,280 | 1,423 | +157 | +12.4 | 2,307,400 |
| 1/8 | 1,381 | 1,385 | 1,244 | 1,266 | -85 | -6.3 | 2,140,100 |
| 12/30 | 1,301 | 1,372 | 1,268 | 1,351 | +50 | +3.8 | 873,300 |
| 12/25 | 1,264 | 1,317 | 1,253 | 1,301 | +20 | +1.6 | 870,200 |
| 12/18 | 1,260 | 1,325 | 1,253 | 1,281 | +32 | +2.6 | 937,700 |
| 12/11 | 1,210 | 1,284 | 1,177 | 1,249 | +56 | +4.7 | 1,511,100 |
| 12/4 | 1,095 | 1,196 | 1,064 | 1,193 | +128 | +12.0 | 1,378,000 |
| 11/27 | 1,015 | 1,080 | 1,005 | 1,065 | +78 | +7.9 | 1,427,800 |
| 11/20 | 889 | 988 | 877 | 987 | +113 | +12.9 | 957,400 |
▶︎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
