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 | 2,849,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 31,600 | 35,390 | 31,260 | 35,010 | +3,620 | +11.5 | 5,819,000 |
| 17/04 | 32,600 | 32,800 | 30,230 | 31,390 | -1,530 | -4.7 | 5,136,100 |
| 17/03 | 31,860 | 33,960 | 31,840 | 32,920 | +1,070 | +3.4 | 5,079,000 |
| 17/02 | 30,560 | 33,230 | 30,330 | 31,850 | +940 | +3.0 | 6,437,100 |
| 17/01 | 27,900 | 31,240 | 26,255 | 30,910 | +3,005 | +10.8 | 10,212,800 |
| 16/12 | 32,600 | 32,880 | 26,355 | 27,905 | -4,615 | -14.2 | 14,832,500 |
| 16/11 | 30,410 | 32,990 | 28,910 | 32,520 | +2,030 | +6.7 | 5,023,300 |
| 16/10 | 29,140 | 30,870 | 28,675 | 30,490 | +1,600 | +5.5 | 3,960,500 |
| 16/09 | 28,940 | 30,420 | 27,950 | 28,890 | -250 | -0.9 | 3,888,700 |
| 16/08 | 26,685 | 29,560 | 25,405 | 29,140 | +1,955 | +7.2 | 4,934,300 |
| 16/07 | 25,060 | 27,530 | 23,185 | 27,185 | +2,280 | +9.2 | 5,556,900 |
| 16/06 | 27,930 | 28,565 | 23,800 | 24,905 | -3,345 | -11.8 | 4,266,600 |
| 16/05 | 26,000 | 28,265 | 25,610 | 28,250 | +905 | +3.3 | 3,825,400 |
| 16/04 | 26,140 | 29,195 | 23,905 | 27,345 | +1,205 | +4.6 | 5,226,900 |
| 16/03 | 25,975 | 28,430 | 24,735 | 26,140 | +10 | +0.0 | 6,220,200 |
| 16/02 | 27,445 | 29,145 | 23,010 | 26,130 | -590 | -2.2 | 7,061,700 |
| 16/01 | 31,780 | 31,830 | 24,575 | 26,720 | -5,050 | -15.9 | 5,465,300 |
| 15/12 | 32,620 | 33,910 | 31,010 | 31,770 | -850 | -2.6 | 3,698,700 |
| 15/11 | 30,700 | 33,210 | 30,440 | 32,620 | +1,280 | +4.1 | 3,851,600 |
| 15/10 | 26,410 | 31,930 | 26,035 | 31,340 | +5,285 | +20.3 | 5,810,900 |
| 15/09 | 27,990 | 28,555 | 24,665 | 26,055 | -3,410 | -11.6 | 5,977,400 |
| 15/08 | 31,425 | 33,650 | 26,755 | 29,465 | -1,995 | -6.3 | 5,773,800 |
| 15/07 | 37,000 | 37,495 | 30,735 | 31,460 | -5,405 | -14.7 | 4,966,300 |
| 15/06 | 37,500 | 39,265 | 36,300 | 36,865 | -785 | -2.1 | 4,090,900 |
| 15/05 | 36,090 | 37,695 | 35,210 | 37,650 | +1,470 | +4.1 | 3,870,800 |
| 15/04 | 35,520 | 38,190 | 34,930 | 36,180 | +335 | +0.9 | 4,073,000 |
| 15/03 | 33,075 | 37,775 | 32,610 | 35,845 | +2,570 | +7.7 | 5,270,500 |
| 15/02 | 31,465 | 34,040 | 31,000 | 33,275 | +1,405 | +4.4 | 4,598,900 |
| 15/01 | 31,655 | 32,310 | 29,835 | 31,870 | -100 | -0.3 | 4,329,500 |
| 14/12 | 32,665 | 33,975 | 30,390 | 31,970 | -640 | -2.0 | 4,335,400 |
▶︎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
