決算new！
2025/02/14 発表
今期経常を10％下方修正
6273東証P貸借
業種 機械
ＳＭＣ 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 |
|---|---|
| 93,220 (24/03/04) | 55,450 (25/02/10) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 93,220 (24/03/04) | 55,450 (25/02/10) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 55,960 | 56,590 | 53,980 | 54,280 | -2,680 | -4.7 | 670,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 57,730 | 57,970 | 56,960 | 56,960 | -10 | +0.0 | 184,700 |
| 2/12 | 57,360 | 57,400 | 56,160 | 56,970 | +170 | +0.3 | 282,200 |
| 2/10 | 56,410 | 56,920 | 55,450 | 56,800 | +150 | +0.3 | 212,400 |
| 2/7 | 56,850 | 57,200 | 56,650 | 56,650 | -80 | -0.1 | 162,400 |
| 2/6 | 56,490 | 56,810 | 56,150 | 56,730 | +360 | +0.6 | 222,700 |
| 2/5 | 56,820 | 56,880 | 55,950 | 56,370 | -200 | -0.4 | 176,300 |
| 2/4 | 57,560 | 57,670 | 56,370 | 56,570 | -40 | -0.1 | 195,700 |
| 2/3 | 57,300 | 57,450 | 56,460 | 56,610 | -2,270 | -3.9 | 292,600 |
| 1/31 | 58,820 | 59,170 | 58,380 | 58,880 | -340 | -0.6 | 167,500 |
| 1/30 | 59,800 | 59,900 | 58,840 | 59,220 | -710 | -1.2 | 156,000 |
| 1/29 | 61,400 | 61,570 | 59,620 | 59,930 | -1,220 | -2.0 | 248,800 |
| 1/28 | 60,500 | 62,230 | 60,410 | 61,150 | +650 | +1.1 | 282,800 |
| 1/27 | 60,000 | 60,950 | 59,720 | 60,500 | +980 | +1.7 | 329,400 |
| 1/24 | 59,580 | 60,300 | 59,260 | 59,520 | +410 | +0.7 | 296,200 |
| 1/23 | 59,230 | 59,390 | 58,690 | 59,110 | -120 | -0.2 | 247,800 |
| 1/22 | 59,240 | 59,500 | 58,340 | 59,230 | +70 | +0.1 | 528,800 |
| 1/21 | 59,660 | 59,660 | 58,700 | 59,160 | -260 | -0.4 | 226,500 |
| 1/20 | 58,510 | 59,420 | 58,090 | 59,420 | +1,710 | +3.0 | 350,700 |
| 1/17 | 57,340 | 57,810 | 56,850 | 57,710 | -170 | -0.3 | 372,800 |
| 1/16 | 57,580 | 58,240 | 57,420 | 57,880 | +1,010 | +1.8 | 423,900 |
| 1/15 | 58,000 | 58,300 | 56,460 | 56,870 | -1,590 | -2.7 | 548,700 |
| 1/14 | 59,450 | 59,970 | 58,230 | 58,460 | -1,410 | -2.4 | 383,900 |
| 1/10 | 59,300 | 61,080 | 59,260 | 59,870 | +420 | +0.7 | 471,000 |
| 1/9 | 60,200 | 60,420 | 59,220 | 59,450 | -1,080 | -1.8 | 314,600 |
| 1/8 | 60,520 | 61,860 | 60,170 | 60,530 | -1,490 | -2.4 | 444,900 |
| 1/7 | 62,000 | 62,370 | 61,340 | 62,020 | +830 | +1.4 | 370,200 |
| 1/6 | 62,140 | 62,140 | 60,320 | 61,190 | -990 | -1.6 | 430,200 |
| 12/30 | 62,200 | 62,710 | 61,710 | 62,180 | -620 | -1.0 | 189,500 |
| 12/27 | 62,200 | 62,940 | 62,110 | 62,800 | +470 | +0.8 | 187,000 |
| 12/26 | 62,150 | 62,410 | 61,950 | 62,330 | +20 | +0.0 | 129,500 |
▶︎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
