！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 83,330 | 85,390 | 81,480 | 85,190 | +1,670 | +2.0 | 782,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 85,700 | 87,930 | 75,910 | 83,520 | -1,310 | -1.5 | 4,157,900 |
| 24/03 | 90,550 | 93,220 | 83,450 | 84,830 | -5,320 | -5.9 | 4,766,800 |
| 24/02 | 82,000 | 90,950 | 76,530 | 90,150 | +7,240 | +8.7 | 5,346,600 |
| 24/01 | 75,850 | 86,790 | 73,910 | 82,910 | +7,150 | +9.4 | 4,584,200 |
| 23/12 | 74,020 | 77,090 | 69,920 | 75,760 | +1,310 | +1.8 | 3,655,700 |
| 23/11 | 70,990 | 78,210 | 70,800 | 74,450 | +5,770 | +8.4 | 4,756,700 |
| 23/10 | 67,500 | 74,440 | 65,700 | 68,680 | +1,700 | +2.5 | 5,953,000 |
| 23/09 | 70,940 | 73,050 | 66,000 | 66,980 | -3,620 | -5.1 | 4,646,500 |
| 23/08 | 74,690 | 74,710 | 66,370 | 70,600 | -3,550 | -4.8 | 5,214,400 |
| 23/07 | 80,650 | 81,500 | 73,210 | 74,150 | -5,330 | -6.7 | 3,868,400 |
| 23/06 | 74,770 | 83,570 | 74,330 | 79,480 | +4,400 | +5.9 | 5,173,900 |
| 23/05 | 68,750 | 76,170 | 68,430 | 75,080 | +7,330 | +10.8 | 3,925,800 |
| 23/04 | 70,130 | 70,280 | 65,300 | 67,750 | -2,080 | -3.0 | 3,516,000 |
| 23/03 | 69,100 | 73,700 | 66,140 | 69,830 | +730 | +1.1 | 5,556,600 |
| 23/02 | 65,990 | 70,280 | 65,200 | 69,100 | +3,750 | +5.7 | 3,976,800 |
| 23/01 | 54,870 | 67,090 | 54,370 | 65,350 | +9,770 | +17.6 | 4,050,200 |
| 22/12 | 63,290 | 63,440 | 55,400 | 55,580 | -6,180 | -10.0 | 3,572,500 |
| 22/11 | 60,350 | 68,700 | 58,660 | 61,760 | +1,640 | +2.7 | 4,576,600 |
| 22/10 | 57,830 | 64,330 | 56,710 | 60,120 | +1,900 | +3.3 | 5,734,700 |
| 22/09 | 66,300 | 69,340 | 57,710 | 58,220 | -8,380 | -12.6 | 7,885,200 |
| 22/08 | 65,410 | 69,400 | 64,050 | 66,600 | +1,190 | +1.8 | 3,844,500 |
| 22/07 | 61,080 | 66,250 | 57,820 | 65,410 | +4,940 | +8.2 | 4,265,300 |
| 22/06 | 66,560 | 72,150 | 58,320 | 60,470 | -6,140 | -9.2 | 4,826,000 |
| 22/05 | 65,700 | 67,050 | 59,550 | 66,610 | +3,560 | +5.7 | 3,834,500 |
| 22/04 | 68,100 | 70,580 | 61,080 | 63,050 | -5,790 | -8.4 | 3,721,400 |
| 22/03 | 69,580 | 71,940 | 60,610 | 68,840 | +790 | +1.2 | 4,869,100 |
| 22/02 | 65,530 | 69,700 | 62,860 | 68,050 | +4,660 | +7.4 | 4,377,900 |
| 22/01 | 79,030 | 79,250 | 60,400 | 63,390 | -14,200 | -18.3 | 3,634,300 |
| 21/12 | 72,530 | 78,340 | 72,150 | 77,590 | +4,940 | +6.8 | 2,812,100 |
| 21/11 | 69,700 | 77,840 | 69,050 | 72,650 | +4,710 | +6.9 | 3,919,900 |
▶︎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