！決算発表予定日 2024/05/14
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20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) | 65,700 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 93,220 (24/03/04) | 73,910 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 76,130 | 80,930 | 75,910 | 80,730 | +4,030 | +5.3 | 1,226,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 85,130 | 85,500 | 76,680 | 76,700 | -9,530 | -11.1 | 1,160,700 |
| 4/12 | 84,790 | 87,930 | 84,010 | 86,230 | +3,170 | +3.8 | 683,900 |
| 4/5 | 85,700 | 87,400 | 82,890 | 83,060 | -1,770 | -2.1 | 1,032,200 |
| 3/29 | 85,900 | 87,080 | 84,250 | 84,830 | -2,170 | -2.5 | 958,100 |
| 3/22 | 86,000 | 90,700 | 85,610 | 87,000 | +1,470 | +1.7 | 1,057,700 |
| 3/15 | 86,360 | 87,600 | 83,450 | 85,530 | -3,830 | -4.3 | 1,244,200 |
| 3/8 | 92,950 | 93,220 | 88,770 | 89,360 | -2,090 | -2.3 | 1,330,300 |
| 3/1 | 87,080 | 91,620 | 86,650 | 91,450 | +4,990 | +5.8 | 1,145,900 |
| 2/22 | 83,710 | 87,390 | 82,650 | 86,460 | +2,250 | +2.7 | 1,172,600 |
| 2/16 | 82,500 | 85,130 | 76,530 | 84,210 | +2,920 | +3.6 | 1,622,000 |
| 2/9 | 83,000 | 83,430 | 78,000 | 81,290 | -990 | -1.2 | 1,295,400 |
| 2/2 | 82,380 | 83,890 | 81,600 | 82,280 | +160 | +0.2 | 709,500 |
| 1/26 | 83,800 | 86,790 | 81,890 | 82,120 | -760 | -0.9 | 951,500 |
| 1/19 | 84,350 | 85,850 | 81,510 | 82,880 | -1,470 | -1.7 | 1,191,600 |
| 1/12 | 75,950 | 84,960 | 75,900 | 84,350 | +9,350 | +12.5 | 1,482,100 |
| 1/5 | 75,850 | 76,280 | 73,910 | 75,000 | -760 | -1.0 | 536,700 |
| 12/29 | 74,690 | 76,250 | 74,220 | 75,760 | +1,070 | +1.4 | 527,800 |
| 12/22 | 72,620 | 77,090 | 71,890 | 74,690 | +1,650 | +2.3 | 988,700 |
| 12/15 | 71,300 | 73,110 | 69,920 | 73,040 | +2,650 | +3.8 | 924,200 |
| 12/8 | 73,770 | 73,820 | 70,070 | 70,390 | -3,620 | -4.9 | 1,050,400 |
| 12/1 | 76,600 | 77,140 | 73,500 | 74,010 | -2,590 | -3.4 | 955,700 |
| 11/24 | 74,610 | 77,480 | 74,340 | 76,600 | +1,810 | +2.4 | 738,300 |
| 11/17 | 77,200 | 78,210 | 73,450 | 74,790 | -1,590 | -2.1 | 1,407,500 |
| 11/10 | 75,970 | 77,300 | 75,080 | 76,380 | +2,980 | +4.1 | 1,289,100 |
| 11/2 | 67,510 | 73,400 | 67,410 | 73,400 | +4,130 | +6.0 | 1,547,900 |
| 10/27 | 69,360 | 70,740 | 67,200 | 69,270 | -840 | -1.2 | 1,038,700 |
| 10/20 | 71,510 | 72,740 | 69,760 | 70,110 | -3,090 | -4.2 | 1,225,300 |
| 10/13 | 68,800 | 74,440 | 67,350 | 73,200 | +5,870 | +8.7 | 1,576,100 |
| 10/6 | 67,500 | 69,920 | 65,700 | 67,330 | +350 | +0.5 | 1,095,700 |
| 9/29 | 68,310 | 68,720 | 66,000 | 66,980 | -700 | -1.0 | 1,180,500 |
▶︎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