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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 48,470 | 50,120 | 48,220 | 49,470 | +1,470 | +3.1 | 1,055,000 |
| 4/24 | 48,730 | 49,330 | 47,150 | 48,000 | -1,340 | -2.7 | 1,083,000 |
| 4/17 | 48,190 | 51,070 | 48,080 | 49,340 | +670 | +1.4 | 1,116,100 |
| 4/10 | 45,340 | 48,850 | 45,270 | 48,670 | +3,400 | +7.5 | 1,351,700 |
| 4/3 | 45,840 | 47,350 | 44,020 | 45,270 | -2,070 | -4.4 | 1,413,200 |
| 3/27 | 40,310 | 47,340 | 40,000 | 47,340 | +6,330 | +15.4 | 2,230,800 |
| 3/19 | 38,500 | 44,380 | 37,060 | 41,010 | +2,570 | +6.7 | 2,159,500 |
| 3/13 | 40,660 | 41,740 | 35,870 | 38,440 | -3,620 | -8.6 | 2,550,400 |
| 3/6 | 42,530 | 44,440 | 41,680 | 42,060 | -1,010 | -2.4 | 1,482,900 |
| 2/28 | 46,870 | 47,620 | 42,600 | 43,070 | -5,950 | -12.1 | 1,171,900 |
| 2/21 | 49,450 | 50,040 | 47,650 | 49,020 | -1,060 | -2.1 | 884,200 |
| 2/14 | 50,310 | 51,280 | 49,400 | 50,080 | -670 | -1.3 | 924,600 |
| 2/7 | 46,690 | 50,980 | 46,570 | 50,750 | +2,520 | +5.2 | 1,205,200 |
| 1/31 | 50,870 | 50,890 | 47,900 | 48,230 | -4,240 | -8.1 | 1,098,000 |
| 1/24 | 52,320 | 53,070 | 51,670 | 52,470 | +150 | +0.3 | 702,300 |
| 1/17 | 53,660 | 54,370 | 51,720 | 52,320 | -800 | -1.5 | 783,500 |
| 1/10 | 49,380 | 53,450 | 49,080 | 53,120 | +2,830 | +5.6 | 1,213,100 |
| 12/30 | 50,860 | 50,970 | 49,880 | 50,290 | -600 | -1.2 | 111,000 |
| 12/27 | 51,000 | 51,350 | 50,400 | 50,890 | +190 | +0.4 | 340,500 |
| 12/20 | 52,100 | 52,380 | 50,220 | 50,700 | -1,760 | -3.4 | 845,600 |
| 12/13 | 50,430 | 52,570 | 49,670 | 52,460 | +2,460 | +4.9 | 1,068,200 |
| 12/6 | 49,320 | 50,560 | 49,270 | 50,000 | +390 | +0.8 | 948,100 |
| 11/29 | 48,700 | 50,780 | 48,560 | 49,610 | +1,270 | +2.6 | 996,700 |
| 11/22 | 49,550 | 50,160 | 47,830 | 48,340 | -1,220 | -2.5 | 1,355,200 |
| 11/15 | 49,860 | 50,570 | 48,910 | 49,560 | -300 | -0.6 | 1,471,700 |
| 11/8 | 50,120 | 50,950 | 49,380 | 49,860 | +1,520 | +3.1 | 1,137,500 |
| 11/1 | 46,950 | 48,340 | 46,140 | 48,340 | +1,130 | +2.4 | 1,780,400 |
| 10/25 | 46,290 | 47,370 | 45,770 | 47,210 | +660 | +1.4 | 799,200 |
| 10/18 | 46,550 | 47,810 | 46,000 | 46,550 | +400 | +0.9 | 1,359,500 |
| 10/11 | 46,160 | 47,000 | 45,360 | 46,150 | +50 | +0.1 | 1,247,900 |
▶︎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
