6273東証P貸借
業種 機械
ＳＭＣ 株価時系列データ
PTS
62,971
円
(10:50)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 75,850 | 93,220 | 57,630 | 62,940 | -12,820 | -16.9 | 55,880,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 54,870 | 83,570 | 54,370 | 75,760 | +20,180 | +36.3 | 54,294,000 |
| 2022 | 79,030 | 79,250 | 55,400 | 55,580 | -22,010 | -28.4 | 55,142,000 |
| 2021 | 62,600 | 79,510 | 58,760 | 77,590 | +14,640 | +23.3 | 43,363,700 |
| 2020 | 49,380 | 67,800 | 35,870 | 62,950 | +12,660 | +25.2 | 51,127,800 |
| 2019 | 32,250 | 52,570 | 30,820 | 50,290 | +17,050 | +51.3 | 64,156,200 |
| 2018 | 47,200 | 55,830 | 31,170 | 33,240 | -13,140 | -28.3 | 69,820,300 |
| 2017 | 27,900 | 49,840 | 26,255 | 46,380 | +18,475 | +66.2 | 65,689,500 |
| 2016 | 31,780 | 32,990 | 23,010 | 27,905 | -3,865 | -12.2 | 70,262,300 |
| 2015 | 31,655 | 39,265 | 24,665 | 31,770 | -200 | -0.6 | 56,312,300 |
| 2014 | 27,000 | 33,975 | 22,800 | 31,970 | +5,470 | +20.6 | 47,911,700 |
| 2013 | 16,030 | 26,800 | 14,890 | 26,500 | +10,940 | +70.3 | 55,043,200 |
| 2012 | 12,800 | 15,730 | 11,610 | 15,560 | +3,140 | +25.3 | 62,431,900 |
| 2011 | 14,210 | 15,090 | 9,990 | 12,420 | -1,490 | -10.7 | 72,231,500 |
| 2010 | 10,490 | 14,530 | 9,860 | 13,910 | +3,380 | +32.1 | 67,645,400 |
| 2009 | 9,500 | 11,760 | 7,900 | 10,530 | +1,430 | +15.7 | 57,516,600 |
| 2008 | 13,300 | 13,700 | 7,090 | 9,100 | -4,220 | -31.7 | 76,808,800 |
| 2007 | 17,030 | 18,270 | 11,720 | 13,320 | -3,560 | -21.1 | 82,990,100 |
| 2006 | 17,430 | 19,460 | 13,730 | 16,880 | +30 | +0.2 | 65,932,200 |
| 2005 | 11,690 | 18,020 | 10,810 | 16,850 | +5,120 | +43.7 | 58,162,900 |
| 2004 | 13,430 | 14,370 | 10,070 | 11,730 | -1,610 | -12.1 | 59,500,800 |
| 2003 | 11,150 | 14,750 | 7,590 | 13,340 | +2,200 | +19.8 | 51,743,900 |
| 2002 | 13,670 | 17,300 | 8,330 | 11,140 | -2,200 | -16.5 | 48,338,800 |
| 2001 | 15,200 | 16,020 | 8,330 | 13,340 | -1,360 | -9.3 | 40,000,200 |
| 2000 | 23,010 | 24,100 | 11,680 | 14,700 | -7,910 | -35.0 | 26,763,000 |
| 1999 | 9,090 | 24,000 | 8,020 | 22,610 | +13,590 | +150.7 | 22,660,200 |
| 1998 | 11,500 | 11,700 | 8,500 | 9,020 | -2,480 | -21.6 | 18,617,000 |
| 1997 | 7,780 | 12,300 | 7,280 | 11,500 | +3,710 | +47.6 | 42,540,900 |
| 1996 | 7,670 | 8,610 | 7,050 | 7,790 | +320 | +4.3 | 24,577,200 |
| 1995 | 5,670 | 7,600 | 4,020 | 7,470 | +1,800 | +31.8 | 24,386,900 |
| 1994 | 3,000 | 5,780 | 2,960 | 5,670 | +2,670 | +89.0 | 17,515,000 |
▶︎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
