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) |
|---|---|---|---|---|---|---|---|
| 8/19 | 68,500 | 69,400 | 66,800 | 67,450 | -930 | -1.4 | 881,500 |
| 8/12 | 66,940 | 68,380 | 64,250 | 68,380 | +890 | +1.3 | 833,000 |
| 8/5 | 65,410 | 67,870 | 64,980 | 67,490 | +2,080 | +3.2 | 892,400 |
| 7/29 | 63,700 | 66,250 | 63,110 | 65,410 | +510 | +0.8 | 841,000 |
| 7/22 | 60,540 | 65,250 | 60,050 | 64,900 | +4,600 | +7.6 | 808,800 |
| 7/15 | 62,590 | 63,730 | 57,820 | 60,300 | -1,940 | -3.1 | 1,231,200 |
| 7/8 | 59,550 | 62,880 | 59,300 | 62,240 | +2,990 | +5.1 | 1,137,500 |
| 7/1 | 60,900 | 63,610 | 58,850 | 59,250 | -580 | -1.0 | 1,221,800 |
| 6/24 | 61,500 | 61,510 | 58,320 | 59,830 | -910 | -1.5 | 945,000 |
| 6/17 | 66,900 | 67,100 | 59,430 | 60,740 | -8,860 | -12.7 | 1,535,200 |
| 6/10 | 68,310 | 72,150 | 68,140 | 69,600 | +660 | +1.0 | 914,200 |
| 6/3 | 65,750 | 69,290 | 65,290 | 68,940 | +4,590 | +7.1 | 1,012,400 |
| 5/27 | 66,580 | 67,050 | 64,280 | 64,350 | -1,630 | -2.5 | 838,300 |
| 5/20 | 62,840 | 66,840 | 62,430 | 65,980 | +5,140 | +8.5 | 1,131,800 |
| 5/13 | 61,910 | 62,530 | 59,550 | 60,840 | -2,070 | -3.3 | 948,400 |
| 5/6 | 65,700 | 65,900 | 61,430 | 62,910 | -140 | -0.2 | 360,200 |
| 4/28 | 63,920 | 65,050 | 61,080 | 63,050 | -2,870 | -4.4 | 1,080,300 |
| 4/22 | 63,900 | 66,370 | 63,100 | 65,920 | +1,340 | +2.1 | 709,100 |
| 4/15 | 66,900 | 67,190 | 63,320 | 64,580 | -2,580 | -3.8 | 808,900 |
| 4/8 | 68,620 | 70,580 | 65,610 | 67,160 | -1,330 | -1.9 | 936,800 |
| 4/1 | 69,000 | 71,120 | 67,060 | 68,490 | -1,360 | -2.0 | 883,600 |
| 3/25 | 68,010 | 71,940 | 66,820 | 69,850 | +2,710 | +4.0 | 873,000 |
| 3/18 | 63,250 | 67,930 | 61,330 | 67,140 | +4,480 | +7.2 | 1,047,100 |
| 3/11 | 63,440 | 65,180 | 60,610 | 62,660 | -3,440 | -5.2 | 1,257,400 |
| 3/4 | 68,050 | 70,300 | 65,850 | 66,100 | -2,020 | -3.0 | 1,282,600 |
| 2/25 | 67,510 | 68,450 | 65,450 | 68,120 | +490 | +0.7 | 1,081,800 |
| 2/18 | 63,800 | 69,700 | 62,860 | 67,630 | +1,880 | +2.9 | 1,693,400 |
| 2/10 | 64,380 | 65,910 | 63,100 | 65,750 | +1,370 | +2.1 | 627,300 |
| 2/4 | 63,030 | 66,490 | 62,010 | 64,380 | +660 | +1.0 | 892,100 |
| 1/28 | 65,400 | 66,030 | 60,400 | 63,720 | -1,890 | -2.9 | 966,800 |
▶︎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
