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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 13,600 | 13,980 | 12,680 | 12,880 | -530 | -4.0 | 6,002,800 |
| 12/04 | 13,470 | 13,920 | 12,760 | 13,410 | +250 | +1.9 | 4,858,400 |
| 12/03 | 13,650 | 14,090 | 12,890 | 13,160 | -700 | -5.1 | 6,943,400 |
| 12/02 | 13,320 | 14,200 | 13,030 | 13,860 | +630 | +4.8 | 5,380,000 |
| 12/01 | 12,800 | 13,380 | 11,610 | 13,230 | +810 | +6.5 | 4,973,200 |
| 11/12 | 12,850 | 13,190 | 11,920 | 12,420 | -100 | -0.8 | 4,123,200 |
| 11/11 | 12,200 | 12,740 | 11,310 | 12,520 | +130 | +1.1 | 4,197,900 |
| 11/10 | 11,370 | 13,150 | 10,570 | 12,390 | +960 | +8.4 | 6,091,100 |
| 11/09 | 12,340 | 12,430 | 9,990 | 11,430 | -630 | -5.2 | 7,668,400 |
| 11/08 | 14,740 | 14,870 | 11,020 | 12,060 | -2,130 | -15.0 | 9,212,600 |
| 11/07 | 14,440 | 15,090 | 14,010 | 14,190 | -250 | -1.7 | 4,758,000 |
| 11/06 | 13,140 | 14,450 | 12,570 | 14,440 | +1,400 | +10.7 | 6,437,800 |
| 11/05 | 14,800 | 14,870 | 12,720 | 13,040 | -1,710 | -11.6 | 5,598,800 |
| 11/04 | 13,760 | 14,900 | 12,910 | 14,750 | +1,060 | +7.7 | 5,352,200 |
| 11/03 | 13,870 | 14,350 | 11,110 | 13,690 | -260 | -1.9 | 8,098,100 |
| 11/02 | 13,970 | 14,890 | 13,440 | 13,950 | +60 | +0.4 | 5,064,400 |
| 11/01 | 14,210 | 14,910 | 13,300 | 13,890 | -20 | -0.1 | 5,629,000 |
| 10/12 | 13,340 | 14,530 | 13,280 | 13,910 | +610 | +4.6 | 4,284,500 |
| 10/11 | 12,310 | 14,050 | 12,030 | 13,300 | +1,000 | +8.1 | 5,504,200 |
| 10/10 | 11,190 | 12,450 | 10,960 | 12,300 | +1,290 | +11.7 | 6,866,700 |
| 10/09 | 10,290 | 11,530 | 10,170 | 11,010 | +650 | +6.3 | 6,165,900 |
| 10/08 | 11,550 | 11,650 | 9,860 | 10,360 | -1,080 | -9.4 | 7,233,800 |
| 10/07 | 11,770 | 12,210 | 11,350 | 11,440 | -530 | -4.4 | 4,625,400 |
| 10/06 | 11,700 | 13,480 | 11,510 | 11,970 | +160 | +1.4 | 6,913,400 |
| 10/05 | 13,280 | 13,340 | 11,070 | 11,810 | -1,720 | -12.7 | 6,555,100 |
| 10/04 | 12,760 | 13,760 | 12,260 | 13,530 | +840 | +6.6 | 5,761,200 |
| 10/03 | 11,170 | 12,980 | 11,090 | 12,690 | +1,600 | +14.4 | 5,678,400 |
| 10/02 | 10,940 | 11,770 | 10,780 | 11,090 | +160 | +1.5 | 4,632,100 |
| 10/01 | 10,490 | 11,630 | 10,450 | 10,930 | +400 | +3.8 | 3,424,700 |
| 09/12 | 9,620 | 10,870 | 9,540 | 10,530 | +810 | +8.3 | 3,381,000 |
▶︎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
