！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 84,500 | 85,390 | 83,880 | 85,190 | +2,520 | +3.1 | 276,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 86,550 | 86,870 | 84,540 | 85,750 | -380 | -0.4 | 205,500 |
| 3/12 | 85,490 | 86,400 | 84,530 | 86,130 | -400 | -0.5 | 268,800 |
| 3/11 | 86,360 | 87,600 | 85,320 | 86,530 | -2,830 | -3.2 | 257,500 |
| 3/8 | 89,040 | 90,190 | 88,770 | 89,360 | -280 | -0.3 | 437,000 |
| 3/7 | 90,980 | 91,340 | 89,370 | 89,640 | -1,340 | -1.5 | 227,700 |
| 3/6 | 90,310 | 91,540 | 89,800 | 90,980 | -240 | -0.3 | 196,900 |
| 3/5 | 91,000 | 92,010 | 90,440 | 91,220 | +220 | +0.2 | 180,200 |
| 3/4 | 92,950 | 93,220 | 90,700 | 91,000 | -450 | -0.5 | 288,500 |
| 3/1 | 90,550 | 91,620 | 90,300 | 91,450 | +1,300 | +1.4 | 176,500 |
| 2/29 | 89,500 | 90,380 | 88,850 | 90,150 | +280 | +0.3 | 242,300 |
| 2/28 | 89,930 | 90,600 | 89,210 | 89,870 | -60 | -0.1 | 185,600 |
| 2/27 | 89,000 | 90,950 | 88,540 | 89,930 | +1,840 | +2.1 | 297,400 |
| 2/26 | 87,080 | 88,770 | 86,650 | 88,090 | +1,630 | +1.9 | 244,100 |
| 2/22 | 85,790 | 87,390 | 85,500 | 86,460 | +2,020 | +2.4 | 312,800 |
| 2/21 | 85,820 | 86,000 | 83,760 | 84,440 | -2,420 | -2.8 | 340,600 |
| 2/20 | 82,730 | 87,180 | 82,650 | 86,860 | +4,000 | +4.8 | 350,200 |
| 2/19 | 83,710 | 84,300 | 82,860 | 82,860 | -1,350 | -1.6 | 169,000 |
| 2/16 | 83,740 | 85,130 | 83,030 | 84,210 | +1,530 | +1.9 | 334,700 |
| 2/15 | 80,500 | 82,700 | 80,230 | 82,680 | +1,930 | +2.4 | 380,100 |
| 2/14 | 77,410 | 80,990 | 76,530 | 80,750 | -2,470 | -3.0 | 555,700 |
| 2/13 | 82,500 | 83,940 | 81,780 | 83,220 | +1,930 | +2.4 | 351,500 |
| 2/9 | 80,810 | 81,470 | 80,250 | 81,290 | +890 | +1.1 | 177,500 |
| 2/8 | 79,570 | 80,550 | 79,390 | 80,400 | +1,320 | +1.7 | 266,600 |
| 2/7 | 79,100 | 79,330 | 78,000 | 79,080 | -50 | -0.1 | 289,000 |
| 2/6 | 81,000 | 81,320 | 78,620 | 79,130 | -3,260 | -4.0 | 402,900 |
| 2/5 | 83,000 | 83,430 | 81,650 | 82,390 | +110 | +0.1 | 159,400 |
▶︎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