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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 63,640 | 66,390 | 62,930 | 65,770 | +1,240 | +1.9 | 772,500 |
| 6/18 | 63,710 | 65,700 | 62,920 | 64,530 | +1,330 | +2.1 | 783,400 |
| 6/11 | 67,160 | 67,400 | 62,380 | 63,200 | -3,710 | -5.5 | 837,200 |
| 6/4 | 66,100 | 66,950 | 65,410 | 66,910 | +580 | +0.9 | 811,200 |
| 5/28 | 62,160 | 66,670 | 62,090 | 66,330 | +3,520 | +5.6 | 1,276,400 |
| 5/21 | 62,030 | 63,670 | 60,780 | 62,810 | -90 | -0.1 | 1,110,500 |
| 5/14 | 64,150 | 65,580 | 60,400 | 62,900 | -1,000 | -1.6 | 887,700 |
| 5/7 | 64,450 | 64,700 | 63,320 | 63,900 | +450 | +0.7 | 288,700 |
| 4/30 | 65,230 | 65,450 | 63,320 | 63,450 | -1,200 | -1.9 | 565,700 |
| 4/23 | 65,510 | 66,170 | 63,530 | 64,650 | -1,200 | -1.8 | 761,500 |
| 4/16 | 66,750 | 67,180 | 65,600 | 65,850 | -890 | -1.3 | 652,700 |
| 4/9 | 66,770 | 67,790 | 64,490 | 66,740 | -30 | +0.0 | 723,700 |
| 4/2 | 65,900 | 66,850 | 64,280 | 66,770 | +1,760 | +2.7 | 828,500 |
| 3/26 | 63,900 | 65,300 | 61,710 | 65,010 | +280 | +0.4 | 963,700 |
| 3/19 | 62,820 | 66,490 | 61,660 | 64,730 | +1,940 | +3.1 | 1,044,500 |
| 3/12 | 63,620 | 63,910 | 58,760 | 62,790 | -760 | -1.2 | 1,198,400 |
| 3/5 | 63,930 | 65,900 | 61,850 | 63,550 | +650 | +1.0 | 1,383,500 |
| 2/26 | 65,600 | 66,130 | 62,900 | 62,900 | -2,350 | -3.6 | 1,233,800 |
| 2/19 | 68,440 | 68,780 | 64,640 | 65,250 | -1,190 | -1.8 | 1,089,400 |
| 2/12 | 63,790 | 67,130 | 63,270 | 66,440 | +3,030 | +4.8 | 606,700 |
| 2/5 | 63,330 | 66,050 | 62,610 | 63,410 | +50 | +0.1 | 817,700 |
| 1/29 | 68,590 | 68,640 | 63,330 | 63,360 | -4,880 | -7.2 | 1,478,300 |
| 1/22 | 67,270 | 68,690 | 66,610 | 68,240 | +280 | +0.4 | 977,100 |
| 1/15 | 67,700 | 69,860 | 66,950 | 67,960 | -240 | -0.4 | 889,700 |
| 1/8 | 62,600 | 68,200 | 61,430 | 68,200 | +5,250 | +8.3 | 1,043,000 |
| 12/30 | 63,000 | 64,240 | 62,490 | 62,950 | +220 | +0.4 | 399,800 |
| 12/25 | 64,080 | 64,350 | 62,380 | 62,730 | -1,110 | -1.7 | 485,400 |
| 12/18 | 65,880 | 66,370 | 63,410 | 63,840 | -1,250 | -1.9 | 769,400 |
| 12/11 | 65,370 | 66,650 | 63,710 | 65,090 | +260 | +0.4 | 613,800 |
| 12/4 | 67,650 | 67,800 | 64,250 | 64,830 | -1,830 | -2.8 | 934,900 |
▶︎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
