6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
62,780
円
(13:35)
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) | 57,630 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,220 (24/03/04) | 57,630 (24/09/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 63,500 | 66,450 | 62,360 | 62,770 | -770 | -1.2 | 2,454,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 68,580 | 69,600 | 61,170 | 67,940 | -2,140 | -3.1 | 4,071,700 |
| 21/09 | 70,510 | 79,510 | 69,780 | 70,080 | -430 | -0.6 | 3,847,600 |
| 21/08 | 66,100 | 74,240 | 65,660 | 70,510 | +5,710 | +8.8 | 2,649,400 |
| 21/07 | 65,750 | 68,590 | 63,820 | 64,800 | -850 | -1.3 | 2,552,000 |
| 21/06 | 66,140 | 67,400 | 62,380 | 65,650 | +130 | +0.2 | 3,515,300 |
| 21/05 | 64,450 | 66,780 | 60,400 | 65,520 | +2,070 | +3.3 | 3,737,800 |
| 21/04 | 65,190 | 67,790 | 63,320 | 63,450 | -860 | -1.3 | 2,958,700 |
| 21/03 | 63,930 | 66,490 | 58,760 | 64,310 | +1,410 | +2.2 | 5,163,500 |
| 21/02 | 63,330 | 68,780 | 62,610 | 62,900 | -460 | -0.7 | 3,747,600 |
| 21/01 | 62,600 | 69,860 | 61,430 | 63,360 | +410 | +0.7 | 4,388,100 |
| 20/12 | 66,800 | 67,460 | 62,380 | 62,950 | -3,370 | -5.1 | 2,896,900 |
| 20/11 | 55,400 | 67,800 | 55,240 | 66,320 | +11,020 | +19.9 | 4,307,800 |
| 20/10 | 58,550 | 59,820 | 55,070 | 55,300 | -3,160 | -5.4 | 3,079,500 |
| 20/09 | 58,950 | 60,700 | 55,500 | 58,460 | +210 | +0.4 | 3,882,300 |
| 20/08 | 54,880 | 60,500 | 54,400 | 58,250 | +3,180 | +5.8 | 2,893,300 |
| 20/07 | 55,430 | 60,430 | 53,850 | 55,070 | -110 | -0.2 | 3,718,900 |
| 20/06 | 55,180 | 58,670 | 52,430 | 55,180 | +810 | +1.5 | 4,391,500 |
| 20/05 | 48,580 | 56,880 | 48,220 | 54,370 | +5,370 | +11.0 | 3,753,400 |
| 20/04 | 45,100 | 51,070 | 44,020 | 49,000 | +3,250 | +7.1 | 5,120,400 |
| 20/03 | 42,530 | 47,350 | 35,870 | 45,750 | +2,680 | +6.2 | 9,101,000 |
| 20/02 | 46,690 | 51,280 | 42,600 | 43,070 | -5,160 | -10.7 | 4,185,900 |
| 20/01 | 49,380 | 54,370 | 47,900 | 48,230 | -2,060 | -4.1 | 3,796,900 |
| 19/12 | 49,320 | 52,570 | 49,270 | 50,290 | +680 | +1.4 | 3,313,400 |
▶︎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
