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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 31,800 | 33,025 | 30,040 | 32,610 | +1,540 | +5.0 | 4,418,400 |
| 14/10 | 30,405 | 31,125 | 26,395 | 31,070 | +820 | +2.7 | 5,117,500 |
| 14/09 | 27,160 | 31,235 | 27,160 | 30,250 | +3,055 | +11.2 | 2,891,000 |
| 14/08 | 28,355 | 28,485 | 26,450 | 27,195 | -1,610 | -5.6 | 3,399,000 |
| 14/07 | 27,280 | 29,220 | 26,735 | 28,805 | +1,695 | +6.3 | 2,844,800 |
| 14/06 | 27,050 | 28,500 | 26,505 | 27,110 | +510 | +1.9 | 5,259,400 |
| 14/05 | 24,905 | 26,660 | 23,770 | 26,600 | +2,325 | +9.6 | 3,330,600 |
| 14/04 | 27,675 | 28,000 | 24,070 | 24,275 | -2,950 | -10.8 | 3,780,400 |
| 14/03 | 25,650 | 27,350 | 22,800 | 27,225 | +1,410 | +5.5 | 4,913,500 |
| 14/02 | 25,885 | 26,335 | 23,365 | 25,815 | -210 | -0.8 | 3,673,700 |
| 14/01 | 27,000 | 28,395 | 25,795 | 26,025 | -475 | -1.8 | 3,948,000 |
| 13/12 | 24,360 | 26,800 | 23,820 | 26,500 | +1,840 | +7.5 | 3,715,500 |
| 13/11 | 22,990 | 24,700 | 22,100 | 24,660 | +1,880 | +8.3 | 3,554,700 |
| 13/10 | 23,460 | 23,920 | 21,100 | 22,780 | -560 | -2.4 | 3,850,800 |
| 13/09 | 20,740 | 24,620 | 20,500 | 23,340 | +2,720 | +13.2 | 3,325,500 |
| 13/08 | 20,890 | 21,900 | 20,110 | 20,620 | -150 | -0.7 | 3,389,700 |
| 13/07 | 20,320 | 22,220 | 20,060 | 20,770 | +850 | +4.3 | 4,119,000 |
| 13/06 | 19,690 | 20,230 | 18,420 | 19,920 | +230 | +1.2 | 7,203,900 |
| 13/05 | 19,400 | 23,250 | 18,990 | 19,690 | +180 | +0.9 | 6,757,900 |
| 13/04 | 18,360 | 21,100 | 17,010 | 19,510 | +1,330 | +7.3 | 4,667,600 |
| 13/03 | 16,130 | 18,720 | 16,080 | 18,180 | +2,100 | +13.1 | 4,414,200 |
| 13/02 | 16,050 | 16,350 | 15,010 | 16,080 | +260 | +1.6 | 5,110,000 |
| 13/01 | 16,030 | 16,640 | 14,890 | 15,820 | +260 | +1.7 | 4,934,400 |
| 12/12 | 14,060 | 15,730 | 13,840 | 15,560 | +1,640 | +11.8 | 4,485,600 |
| 12/11 | 12,620 | 14,010 | 11,980 | 13,920 | +1,340 | +10.7 | 5,397,100 |
| 12/10 | 12,540 | 12,800 | 11,680 | 12,580 | 0 | 0.0 | 4,187,700 |
| 12/09 | 12,290 | 12,840 | 11,730 | 12,580 | +290 | +2.4 | 5,852,800 |
| 12/08 | 13,080 | 13,750 | 12,220 | 12,290 | -960 | -7.3 | 4,997,600 |
| 12/07 | 13,800 | 14,100 | 12,430 | 13,250 | -460 | -3.4 | 4,531,600 |
| 12/06 | 12,690 | 13,810 | 11,970 | 13,710 | +830 | +6.4 | 4,821,700 |
▶︎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
