6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
62,729
円
取引時間外
(15:25)
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 | 62,700 | -840 | -1.3 | 2,566,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 46,700 | 50,950 | 46,690 | 49,610 | +2,420 | +5.1 | 5,205,500 |
| 19/10 | 47,050 | 47,810 | 44,900 | 47,190 | +1,090 | +2.4 | 6,093,400 |
| 19/09 | 39,810 | 47,440 | 39,430 | 46,100 | +5,960 | +14.9 | 6,002,900 |
| 19/08 | 39,460 | 40,450 | 35,380 | 40,140 | +280 | +0.7 | 4,821,000 |
| 19/07 | 41,110 | 42,680 | 37,840 | 39,860 | -310 | -0.8 | 4,876,000 |
| 19/06 | 35,370 | 40,530 | 34,880 | 40,170 | +4,400 | +12.3 | 4,622,100 |
| 19/05 | 44,660 | 44,670 | 35,720 | 35,770 | -10,290 | -22.3 | 5,721,900 |
| 19/04 | 42,230 | 46,690 | 41,740 | 46,060 | +4,530 | +10.9 | 5,969,200 |
| 19/03 | 38,600 | 42,560 | 35,680 | 41,530 | +2,780 | +7.2 | 6,286,500 |
| 19/02 | 36,080 | 41,630 | 35,560 | 38,750 | +3,020 | +8.5 | 6,163,700 |
| 19/01 | 32,250 | 36,910 | 30,820 | 35,730 | +2,490 | +7.5 | 5,080,600 |
| 18/12 | 39,460 | 40,200 | 31,170 | 33,240 | -5,240 | -13.6 | 5,625,200 |
| 18/11 | 36,790 | 40,410 | 34,800 | 38,480 | +2,330 | +6.5 | 8,124,900 |
| 18/10 | 36,750 | 38,020 | 31,580 | 36,150 | -210 | -0.6 | 7,546,200 |
| 18/09 | 36,350 | 38,080 | 32,170 | 36,360 | -610 | -1.7 | 5,772,700 |
| 18/08 | 38,140 | 38,840 | 35,560 | 36,970 | -510 | -1.4 | 5,711,400 |
| 18/07 | 40,630 | 41,200 | 35,420 | 37,480 | -3,150 | -7.8 | 5,928,500 |
| 18/06 | 41,280 | 43,990 | 37,600 | 40,630 | -800 | -1.9 | 5,610,600 |
| 18/05 | 41,500 | 45,580 | 40,710 | 41,430 | -290 | -0.7 | 4,331,800 |
| 18/04 | 43,500 | 44,100 | 39,250 | 41,720 | -1,350 | -3.1 | 4,295,600 |
| 18/03 | 43,830 | 46,500 | 40,770 | 43,070 | -1,960 | -4.4 | 5,560,400 |
| 18/02 | 53,750 | 55,320 | 43,220 | 45,030 | -8,490 | -15.9 | 6,026,800 |
| 18/01 | 47,200 | 55,830 | 46,980 | 53,520 | +7,140 | +15.4 | 5,286,200 |
| 17/12 | 46,600 | 47,330 | 43,610 | 46,380 | +910 | +2.0 | 4,544,700 |
| 17/11 | 43,490 | 49,840 | 43,210 | 45,470 | +2,230 | +5.2 | 5,729,300 |
| 17/10 | 39,800 | 43,440 | 39,360 | 43,240 | +3,550 | +8.9 | 5,221,000 |
| 17/09 | 37,940 | 40,950 | 36,550 | 39,690 | +1,980 | +5.3 | 4,006,100 |
| 17/08 | 35,140 | 38,260 | 34,090 | 37,710 | +2,600 | +7.4 | 4,373,200 |
| 17/07 | 34,140 | 36,900 | 33,670 | 35,110 | +960 | +2.8 | 3,626,900 |
| 17/06 | 35,380 | 36,850 | 33,680 | 34,150 | -860 | -2.5 | 5,504,300 |
▶︎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
