6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 64,590 | 65,970 | 62,360 | 62,700 | -2,490 | -3.8 | 1,532,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 45,860 | 47,290 | 44,900 | 46,100 | +180 | +0.4 | 1,516,100 |
| 9/27 | 45,550 | 45,940 | 43,400 | 45,920 | +1,290 | +2.9 | 1,248,400 |
| 9/20 | 45,500 | 46,690 | 44,250 | 44,630 | -2,570 | -5.4 | 1,654,600 |
| 9/13 | 42,200 | 47,440 | 42,200 | 47,200 | +5,000 | +11.9 | 1,781,900 |
| 9/6 | 39,810 | 42,600 | 39,430 | 42,200 | +2,060 | +5.1 | 952,700 |
| 8/30 | 38,910 | 40,330 | 38,850 | 40,140 | -120 | -0.3 | 1,063,300 |
| 8/23 | 39,450 | 40,290 | 38,950 | 40,260 | +1,200 | +3.1 | 641,400 |
| 8/16 | 38,220 | 40,450 | 37,660 | 39,060 | +1,540 | +4.1 | 1,297,400 |
| 8/9 | 37,400 | 37,710 | 35,380 | 37,520 | -280 | -0.7 | 1,268,200 |
| 8/2 | 40,860 | 41,280 | 37,650 | 37,800 | -3,060 | -7.5 | 1,117,100 |
| 7/26 | 40,400 | 42,680 | 40,350 | 40,860 | +390 | +1.0 | 933,800 |
| 7/19 | 38,470 | 40,690 | 38,360 | 40,470 | +2,620 | +6.9 | 1,269,200 |
| 7/12 | 41,430 | 41,540 | 37,840 | 37,850 | -3,840 | -9.2 | 1,195,600 |
| 7/5 | 41,110 | 41,850 | 40,550 | 41,690 | +1,520 | +3.8 | 911,000 |
| 6/28 | 39,000 | 40,530 | 38,750 | 40,170 | +1,170 | +3.0 | 858,000 |
| 6/21 | 37,460 | 39,700 | 37,210 | 39,000 | +1,130 | +3.0 | 1,135,200 |
| 6/14 | 37,680 | 38,620 | 37,100 | 37,870 | +1,170 | +3.2 | 1,207,700 |
| 6/7 | 35,370 | 37,520 | 34,880 | 36,700 | +930 | +2.6 | 1,421,200 |
| 5/31 | 36,690 | 37,030 | 35,720 | 35,770 | -1,020 | -2.8 | 1,218,700 |
| 5/24 | 38,650 | 38,780 | 35,770 | 36,790 | -2,560 | -6.5 | 1,621,400 |
| 5/17 | 40,620 | 41,500 | 38,180 | 39,350 | -1,920 | -4.7 | 1,377,900 |
| 5/10 | 44,660 | 44,670 | 40,420 | 41,270 | -4,790 | -10.4 | 1,503,900 |
| 4/26 | 45,800 | 46,240 | 44,510 | 46,060 | +470 | +1.0 | 1,306,700 |
| 4/19 | 45,420 | 46,690 | 44,750 | 45,590 | +1,570 | +3.6 | 1,397,000 |
| 4/12 | 43,340 | 44,320 | 42,240 | 44,020 | +470 | +1.1 | 1,487,700 |
| 4/5 | 42,230 | 43,910 | 41,740 | 43,550 | +2,020 | +4.9 | 1,777,800 |
| 3/29 | 39,900 | 42,560 | 39,820 | 41,530 | +570 | +1.4 | 1,722,300 |
| 3/22 | 38,310 | 41,520 | 38,270 | 40,960 | +2,540 | +6.6 | 1,268,400 |
| 3/15 | 36,230 | 39,010 | 35,680 | 38,420 | ー | ー | 1,685,000 |
▶︎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
