！決算発表予定日 2024/05/14
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 |
|---|---|
| 93,220 (24/03/04) | 65,700 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,220 (24/03/04) | 73,910 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 78,540 | 80,930 | 78,200 | 80,730 | +2,730 | +3.5 | 220,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 78,610 | 79,000 | 77,900 | 78,000 | -1,670 | -2.1 | 167,400 |
| 4/24 | 78,340 | 80,100 | 78,120 | 79,670 | +1,980 | +2.6 | 252,600 |
| 4/23 | 78,490 | 78,490 | 76,910 | 77,690 | -110 | -0.1 | 120,200 |
| 4/22 | 76,130 | 77,800 | 75,910 | 77,800 | +1,100 | +1.4 | 244,600 |
| 4/19 | 79,920 | 80,290 | 76,680 | 76,700 | -4,630 | -5.7 | 425,900 |
| 4/18 | 81,070 | 81,920 | 80,680 | 81,330 | -190 | -0.2 | 160,700 |
| 4/17 | 82,860 | 83,000 | 81,130 | 81,520 | -1,330 | -1.6 | 185,800 |
| 4/16 | 82,850 | 83,470 | 82,400 | 82,850 | -1,370 | -1.6 | 205,800 |
| 4/15 | 85,130 | 85,500 | 83,830 | 84,220 | -2,010 | -2.3 | 182,500 |
| 4/12 | 87,480 | 87,930 | 85,960 | 86,230 | -600 | -0.7 | 163,800 |
| 4/11 | 85,550 | 86,960 | 85,510 | 86,830 | +420 | +0.5 | 82,300 |
| 4/10 | 86,570 | 87,420 | 86,280 | 86,410 | -890 | -1.0 | 105,300 |
| 4/9 | 85,160 | 87,300 | 85,000 | 87,300 | +2,510 | +3.0 | 165,300 |
| 4/8 | 84,790 | 85,770 | 84,010 | 84,790 | +1,730 | +2.1 | 167,200 |
| 4/5 | 84,500 | 84,750 | 82,890 | 83,060 | -2,840 | -3.3 | 203,800 |
| 4/4 | 86,500 | 87,190 | 85,900 | 85,900 | +860 | +1.0 | 186,000 |
| 4/3 | 86,000 | 86,250 | 84,670 | 85,040 | -1,380 | -1.6 | 198,700 |
| 4/2 | 86,810 | 87,340 | 86,070 | 86,420 | -350 | -0.4 | 190,000 |
| 4/1 | 85,700 | 87,400 | 85,600 | 86,770 | +1,940 | +2.3 | 253,700 |
| 3/29 | 85,190 | 85,340 | 84,250 | 84,830 | -110 | -0.1 | 144,800 |
| 3/28 | 84,610 | 85,650 | 84,340 | 84,940 | -240 | -0.3 | 199,600 |
| 3/27 | 85,290 | 85,800 | 84,950 | 85,180 | -820 | -1.0 | 274,200 |
| 3/26 | 85,620 | 86,450 | 85,100 | 86,000 | +10 | +0.0 | 177,400 |
| 3/25 | 85,900 | 87,080 | 85,780 | 85,990 | -1,010 | -1.2 | 162,100 |
| 3/22 | 88,100 | 88,600 | 86,710 | 87,000 | -1,520 | -1.7 | 314,200 |
| 3/21 | 90,470 | 90,700 | 87,710 | 88,520 | -530 | -0.6 | 312,900 |
| 3/19 | 88,780 | 89,520 | 88,180 | 89,050 | +260 | +0.3 | 217,100 |
| 3/18 | 86,000 | 88,890 | 85,610 | 88,790 | +3,260 | +3.8 | 213,500 |
| 3/15 | 84,480 | 85,660 | 84,320 | 85,530 | +1,440 | +1.7 | 252,800 |
| 3/14 | 85,760 | 85,760 | 83,450 | 84,090 | -1,660 | -1.9 | 259,600 |
▶︎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