！決算発表予定日 2024/05/14
6349東証P貸借
業種 機械
小森コーポレーション 株価時系列データ
PTS
1,196.9
円
取引時間外
(22:07)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,385 (24/01/17) | 892 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,385 (24/01/17) | 1,110 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,168 | 1,201 | 1,155 | 1,197 | +51 | +4.5 | 221,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,156 | 1,173 | 1,144 | 1,146 | -10 | -0.9 | 108,500 |
| 4/24 | 1,168 | 1,170 | 1,154 | 1,156 | -5 | -0.4 | 96,000 |
| 4/23 | 1,160 | 1,165 | 1,146 | 1,161 | +6 | +0.5 | 115,800 |
| 4/22 | 1,150 | 1,160 | 1,140 | 1,155 | +27 | +2.4 | 153,200 |
| 4/19 | 1,140 | 1,145 | 1,110 | 1,128 | -27 | -2.3 | 199,100 |
| 4/18 | 1,126 | 1,171 | 1,122 | 1,155 | +24 | +2.1 | 146,900 |
| 4/17 | 1,160 | 1,160 | 1,130 | 1,131 | -24 | -2.1 | 124,400 |
| 4/16 | 1,165 | 1,165 | 1,141 | 1,155 | -20 | -1.7 | 211,900 |
| 4/15 | 1,174 | 1,183 | 1,156 | 1,175 | -12 | -1.0 | 185,000 |
| 4/12 | 1,179 | 1,190 | 1,172 | 1,187 | -5 | -0.4 | 205,600 |
| 4/11 | 1,210 | 1,210 | 1,190 | 1,192 | -31 | -2.5 | 161,300 |
| 4/10 | 1,252 | 1,252 | 1,221 | 1,223 | -29 | -2.3 | 149,100 |
| 4/9 | 1,250 | 1,255 | 1,239 | 1,252 | +9 | +0.7 | 97,800 |
| 4/8 | 1,255 | 1,255 | 1,228 | 1,243 | +4 | +0.3 | 94,000 |
| 4/5 | 1,241 | 1,246 | 1,223 | 1,239 | -24 | -1.9 | 112,500 |
| 4/4 | 1,305 | 1,305 | 1,255 | 1,263 | -38 | -2.9 | 143,100 |
| 4/3 | 1,224 | 1,305 | 1,212 | 1,301 | +70 | +5.7 | 345,000 |
| 4/2 | 1,224 | 1,235 | 1,214 | 1,231 | +14 | +1.2 | 214,500 |
| 4/1 | 1,241 | 1,243 | 1,212 | 1,217 | -15 | -1.2 | 123,900 |
| 3/29 | 1,226 | 1,236 | 1,208 | 1,232 | +6 | +0.5 | 166,800 |
| 3/28 | 1,257 | 1,262 | 1,221 | 1,226 | -94 | -7.1 | 363,800 |
| 3/27 | 1,319 | 1,328 | 1,308 | 1,320 | +1 | +0.1 | 320,300 |
| 3/26 | 1,305 | 1,322 | 1,297 | 1,319 | +14 | +1.1 | 134,500 |
| 3/25 | 1,310 | 1,317 | 1,303 | 1,305 | -4 | -0.3 | 149,100 |
| 3/22 | 1,310 | 1,323 | 1,299 | 1,309 | +6 | +0.5 | 157,900 |
| 3/21 | 1,298 | 1,308 | 1,287 | 1,303 | +20 | +1.6 | 179,200 |
| 3/19 | 1,269 | 1,288 | 1,265 | 1,283 | +7 | +0.6 | 85,200 |
| 3/18 | 1,280 | 1,286 | 1,272 | 1,276 | +5 | +0.4 | 118,800 |
| 3/15 | 1,258 | 1,274 | 1,250 | 1,271 | +7 | +0.6 | 155,300 |
| 3/14 | 1,262 | 1,265 | 1,254 | 1,264 | +4 | +0.3 | 74,600 |
▶︎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