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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 61,500 | 67,040 | 61,410 | 66,660 | +6,410 | +10.6 | 925,000 |
| 11/20 | 58,990 | 60,780 | 57,810 | 60,250 | -200 | -0.3 | 1,196,700 |
| 11/13 | 59,680 | 62,520 | 59,460 | 60,450 | +1,680 | +2.9 | 1,115,900 |
| 11/6 | 55,400 | 58,840 | 55,240 | 58,770 | +3,470 | +6.3 | 763,800 |
| 10/30 | 56,550 | 57,800 | 55,070 | 55,300 | -1,470 | -2.6 | 693,400 |
| 10/23 | 57,780 | 58,840 | 55,890 | 56,770 | -750 | -1.3 | 706,700 |
| 10/16 | 57,790 | 59,820 | 57,220 | 57,520 | -560 | -1.0 | 792,600 |
| 10/9 | 57,440 | 58,830 | 56,590 | 58,080 | +1,100 | +1.9 | 645,100 |
| 10/2 | 57,800 | 60,100 | 56,610 | 56,980 | -100 | -0.2 | 848,400 |
| 9/25 | 58,100 | 58,690 | 56,410 | 57,080 | -1,180 | -2.0 | 626,500 |
| 9/18 | 56,440 | 58,260 | 56,440 | 58,260 | +1,690 | +3.0 | 784,800 |
| 9/11 | 56,900 | 58,230 | 55,500 | 56,570 | -1,560 | -2.7 | 1,121,200 |
| 9/4 | 59,630 | 60,700 | 57,670 | 58,130 | -590 | -1.0 | 921,500 |
| 8/28 | 58,630 | 59,980 | 58,080 | 58,720 | +10 | +0.0 | 623,300 |
| 8/21 | 60,230 | 60,500 | 58,550 | 58,710 | -1,090 | -1.8 | 548,700 |
| 8/14 | 57,000 | 60,290 | 56,740 | 59,800 | +4,350 | +7.8 | 748,900 |
| 8/7 | 54,880 | 56,150 | 54,400 | 55,450 | +380 | +0.7 | 794,000 |
| 7/31 | 57,020 | 58,590 | 54,950 | 55,070 | -2,280 | -4.0 | 797,200 |
| 7/22 | 57,500 | 58,350 | 56,510 | 57,350 | +270 | +0.5 | 403,400 |
| 7/17 | 56,800 | 60,430 | 55,940 | 57,080 | +1,380 | +2.5 | 1,182,300 |
| 7/10 | 55,860 | 58,260 | 55,680 | 55,700 | -250 | -0.5 | 842,200 |
| 7/3 | 55,730 | 56,620 | 53,850 | 55,950 | -130 | -0.2 | 853,100 |
| 6/26 | 55,160 | 56,420 | 54,780 | 56,080 | +260 | +0.5 | 703,700 |
| 6/19 | 53,780 | 56,420 | 52,430 | 55,820 | +1,800 | +3.3 | 914,300 |
| 6/12 | 58,660 | 58,670 | 53,330 | 54,020 | -3,960 | -6.8 | 1,234,600 |
| 6/5 | 55,180 | 58,270 | 54,990 | 57,980 | +3,610 | +6.6 | 1,179,600 |
| 5/29 | 54,300 | 56,880 | 53,740 | 54,370 | +1,050 | +2.0 | 1,257,100 |
| 5/22 | 51,000 | 54,470 | 50,760 | 53,320 | +1,020 | +2.0 | 914,200 |
| 5/15 | 50,500 | 52,350 | 50,310 | 52,300 | +1,740 | +3.4 | 877,600 |
| 5/8 | 48,770 | 50,650 | 48,580 | 50,560 | +1,090 | +2.2 | 483,300 |
▶︎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
