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) |
|---|---|---|---|---|---|---|---|
| 1/21 | 68,680 | 68,840 | 64,400 | 65,610 | -2,720 | -4.0 | 1,110,000 |
| 1/14 | 73,330 | 74,920 | 68,270 | 68,330 | -7,250 | -9.6 | 870,000 |
| 1/7 | 79,030 | 79,250 | 74,800 | 75,580 | -2,010 | -2.6 | 482,500 |
| 12/30 | 76,860 | 78,340 | 76,390 | 77,590 | +420 | +0.5 | 384,800 |
| 12/24 | 75,960 | 77,470 | 75,070 | 77,170 | +420 | +0.6 | 545,500 |
| 12/17 | 77,150 | 77,700 | 75,550 | 76,750 | +630 | +0.8 | 709,700 |
| 12/10 | 74,010 | 77,600 | 73,310 | 76,120 | +2,000 | +2.7 | 676,100 |
| 12/3 | 74,910 | 75,570 | 72,150 | 74,120 | -970 | -1.3 | 1,056,600 |
| 11/26 | 77,060 | 77,310 | 74,510 | 75,090 | -2,030 | -2.6 | 470,800 |
| 11/19 | 72,560 | 77,840 | 69,050 | 77,120 | +6,340 | +9.0 | 1,322,700 |
| 11/12 | 72,500 | 72,710 | 70,050 | 70,780 | -1,950 | -2.7 | 934,600 |
| 11/5 | 69,700 | 73,190 | 69,060 | 72,730 | +4,790 | +7.1 | 631,200 |
| 10/29 | 66,930 | 69,270 | 66,630 | 67,940 | +200 | +0.3 | 895,800 |
| 10/22 | 66,130 | 68,440 | 64,810 | 67,740 | +2,210 | +3.4 | 991,200 |
| 10/15 | 62,720 | 65,700 | 61,170 | 65,530 | +2,690 | +4.3 | 992,000 |
| 10/8 | 68,970 | 69,220 | 62,220 | 62,840 | -5,130 | -7.6 | 983,000 |
| 10/1 | 76,930 | 77,250 | 67,670 | 67,970 | -9,530 | -12.3 | 1,224,700 |
| 9/24 | 77,750 | 78,200 | 76,850 | 77,500 | -1,840 | -2.3 | 423,200 |
| 9/17 | 76,440 | 79,510 | 76,190 | 79,340 | +2,790 | +3.6 | 814,400 |
| 9/10 | 78,180 | 78,180 | 74,630 | 76,550 | +2,870 | +3.9 | 1,072,000 |
| 9/3 | 69,200 | 74,320 | 69,160 | 73,680 | +4,870 | +7.1 | 754,800 |
| 8/27 | 67,690 | 70,080 | 67,600 | 68,810 | +2,040 | +3.1 | 527,300 |
| 8/20 | 71,280 | 71,440 | 66,510 | 66,770 | -4,500 | -6.3 | 713,200 |
| 8/13 | 68,570 | 74,240 | 68,400 | 71,270 | +3,520 | +5.2 | 761,100 |
| 8/6 | 66,100 | 67,910 | 65,660 | 67,750 | +2,950 | +4.6 | 416,000 |
| 7/30 | 66,100 | 66,590 | 64,430 | 64,800 | +410 | +0.6 | 554,900 |
| 7/21 | 65,930 | 65,930 | 63,820 | 64,390 | -2,390 | -3.6 | 401,000 |
| 7/16 | 67,160 | 68,590 | 66,560 | 66,780 | +1,520 | +2.3 | 716,700 |
| 7/9 | 65,150 | 66,920 | 64,200 | 65,260 | -20 | +0.0 | 659,000 |
| 7/2 | 66,040 | 67,000 | 64,910 | 65,280 | -490 | -0.8 | 705,900 |
▶︎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
