6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
62,729
円
取引時間外
(15:25)
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 | 1,249,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 70,150 | 70,300 | 66,140 | 68,570 | -2,540 | -3.6 | 1,433,100 |
| 3/10 | 72,150 | 73,700 | 70,380 | 71,110 | +190 | +0.3 | 1,427,800 |
| 3/3 | 67,810 | 71,290 | 67,710 | 70,920 | +2,820 | +4.1 | 1,155,200 |
| 2/24 | 67,000 | 68,190 | 65,200 | 68,100 | +1,000 | +1.5 | 791,200 |
| 2/17 | 68,650 | 70,280 | 67,060 | 67,100 | -1,790 | -2.6 | 1,195,100 |
| 2/10 | 67,600 | 69,390 | 66,500 | 68,890 | +1,930 | +2.9 | 995,400 |
| 2/3 | 65,400 | 67,930 | 65,140 | 66,960 | +2,020 | +3.1 | 1,158,300 |
| 1/27 | 62,670 | 65,390 | 62,220 | 64,940 | +3,640 | +5.9 | 916,300 |
| 1/20 | 60,230 | 62,980 | 60,060 | 61,300 | +650 | +1.1 | 846,000 |
| 1/13 | 58,990 | 61,550 | 58,750 | 60,650 | +4,010 | +7.1 | 1,150,800 |
| 1/6 | 54,870 | 56,820 | 54,370 | 56,640 | +1,060 | +1.9 | 563,300 |
| 12/30 | 55,990 | 57,690 | 55,400 | 55,580 | -740 | -1.3 | 566,700 |
| 12/23 | 59,900 | 60,290 | 55,980 | 56,320 | -3,970 | -6.6 | 856,200 |
| 12/16 | 62,330 | 63,440 | 59,980 | 60,290 | -2,640 | -4.2 | 763,200 |
| 12/9 | 62,000 | 63,100 | 60,860 | 62,930 | +980 | +1.6 | 944,700 |
| 12/2 | 64,800 | 64,840 | 61,490 | 61,950 | -3,220 | -4.9 | 1,172,600 |
| 11/25 | 64,010 | 66,170 | 63,540 | 65,170 | +1,240 | +1.9 | 612,000 |
| 11/18 | 68,500 | 68,700 | 63,620 | 63,930 | -2,730 | -4.1 | 1,440,200 |
| 11/11 | 60,170 | 66,800 | 59,880 | 66,660 | +7,230 | +12.2 | 1,092,900 |
| 11/4 | 58,900 | 61,820 | 58,660 | 59,430 | +1,820 | +3.2 | 982,900 |
| 10/28 | 58,570 | 60,000 | 56,710 | 57,610 | +30 | +0.1 | 1,337,900 |
| 10/21 | 58,110 | 59,980 | 57,500 | 57,580 | -1,790 | -3.0 | 1,106,100 |
| 10/14 | 60,740 | 60,850 | 58,230 | 59,370 | -4,280 | -6.7 | 1,389,100 |
| 10/7 | 57,830 | 64,330 | 57,740 | 63,650 | +5,430 | +9.3 | 1,619,300 |
| 9/30 | 61,310 | 61,640 | 57,710 | 58,220 | -4,350 | -7.0 | 3,728,500 |
| 9/22 | 63,920 | 64,760 | 61,770 | 62,570 | -1,230 | -1.9 | 950,400 |
| 9/16 | 68,650 | 69,340 | 63,540 | 63,800 | -3,880 | -5.7 | 1,303,000 |
| 9/9 | 64,900 | 68,090 | 64,240 | 67,680 | +2,450 | +3.8 | 1,544,200 |
| 9/2 | 64,730 | 66,850 | 64,050 | 65,230 | -2,100 | -3.1 | 893,800 |
| 8/26 | 66,520 | 68,150 | 66,060 | 67,330 | -120 | -0.2 | 702,900 |
▶︎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
