！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
84,150
円
(14:58)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 84,500 | 85,650 | 82,160 | 84,330 | +1,660 | +2.0 | 703,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 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 |
| 9/22 | 69,320 | 70,190 | 66,950 | 67,680 | -2,650 | -3.8 | 891,300 |
| 9/15 | 69,590 | 70,680 | 68,350 | 70,330 | +730 | +1.1 | 1,129,900 |
| 9/8 | 71,980 | 73,050 | 69,480 | 69,600 | -2,140 | -3.0 | 1,156,600 |
| 9/1 | 68,090 | 72,030 | 68,090 | 71,740 | +4,650 | +6.9 | 1,326,400 |
| 8/25 | 67,270 | 68,860 | 66,370 | 67,090 | -280 | -0.4 | 850,200 |
| 8/18 | 71,640 | 72,000 | 66,710 | 67,370 | -3,680 | -5.2 | 1,217,300 |
| 8/10 | 69,900 | 72,120 | 69,020 | 71,050 | +520 | +0.7 | 1,079,500 |
| 8/4 | 75,220 | 75,230 | 69,600 | 70,530 | -4,690 | -6.2 | 1,330,200 |
| 7/28 | 74,740 | 76,180 | 73,720 | 75,220 | +1,100 | +1.5 | 917,800 |
| 7/21 | 75,760 | 77,140 | 73,450 | 74,120 | -1,730 | -2.3 | 768,700 |
| 7/14 | 77,090 | 77,320 | 74,910 | 75,850 | -1,050 | -1.4 | 1,020,100 |
| 7/7 | 80,650 | 81,500 | 76,850 | 76,900 | -2,580 | -3.3 | 860,800 |
| 6/30 | 78,710 | 81,340 | 77,820 | 79,480 | +270 | +0.3 | 945,500 |
| 6/23 | 82,260 | 83,570 | 78,870 | 79,210 | -2,740 | -3.3 | 1,249,400 |
| 6/16 | 79,250 | 83,430 | 78,950 | 81,950 | +3,020 | +3.8 | 1,253,000 |
| 6/9 | 78,650 | 82,800 | 77,550 | 78,930 | +2,070 | +2.7 | 1,362,700 |
| 6/2 | 75,510 | 77,040 | 74,100 | 76,860 | +2,750 | +3.7 | 1,046,200 |
| 5/26 | 74,590 | 75,320 | 73,000 | 74,110 | -830 | -1.1 | 745,000 |
| 5/19 | 70,800 | 76,170 | 70,540 | 74,940 | +4,730 | +6.7 | 1,338,200 |
| 5/12 | 70,920 | 70,920 | 69,070 | 70,210 | +290 | +0.4 | 830,400 |
| 5/2 | 68,750 | 70,030 | 68,430 | 69,920 | +2,170 | +3.2 | 329,300 |
| 4/28 | 68,500 | 69,620 | 66,520 | 67,750 | -1,050 | -1.5 | 915,500 |
| 4/21 | 69,230 | 69,600 | 67,880 | 68,800 | -310 | -0.5 | 635,700 |
| 4/14 | 67,950 | 69,720 | 66,520 | 69,110 | +1,980 | +3.0 | 840,600 |
| 4/7 | 70,130 | 70,280 | 65,300 | 67,130 | -2,700 | -3.9 | 1,124,200 |
| 3/31 | 68,790 | 70,700 | 67,920 | 69,830 | +1,540 | +2.3 | 1,036,300 |
| 3/24 | 68,570 | 69,470 | 67,480 | 68,290 | -280 | -0.4 | 914,800 |
| 3/17 | 70,150 | 70,300 | 66,140 | 68,570 | -2,540 | -3.6 | 1,433,100 |
▶︎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