！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
1,186.8
円
(12:33)
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 | 1,187 | 1,155 | 1,187 | +41 | +3.6 | 103,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,300 | 1,302 | 1,257 | 1,260 | -38 | -2.9 | 135,300 |
| 3/12 | 1,251 | 1,299 | 1,242 | 1,298 | +35 | +2.8 | 172,600 |
| 3/11 | 1,287 | 1,287 | 1,251 | 1,263 | -35 | -2.7 | 226,000 |
| 3/8 | 1,260 | 1,298 | 1,258 | 1,298 | +31 | +2.5 | 168,900 |
| 3/7 | 1,287 | 1,294 | 1,264 | 1,267 | -16 | -1.3 | 124,900 |
| 3/6 | 1,275 | 1,295 | 1,274 | 1,283 | +5 | +0.4 | 90,600 |
| 3/5 | 1,288 | 1,293 | 1,263 | 1,278 | -22 | -1.7 | 179,400 |
| 3/4 | 1,294 | 1,310 | 1,282 | 1,300 | +14 | +1.1 | 256,000 |
| 3/1 | 1,290 | 1,296 | 1,281 | 1,286 | +2 | +0.2 | 93,400 |
| 2/29 | 1,293 | 1,296 | 1,279 | 1,284 | -9 | -0.7 | 126,600 |
| 2/28 | 1,293 | 1,300 | 1,287 | 1,293 | +2 | +0.2 | 106,000 |
| 2/27 | 1,289 | 1,306 | 1,285 | 1,291 | +2 | +0.2 | 142,900 |
| 2/26 | 1,296 | 1,305 | 1,288 | 1,289 | -6 | -0.5 | 106,700 |
| 2/22 | 1,295 | 1,302 | 1,285 | 1,295 | 0 | 0.0 | 88,300 |
| 2/21 | 1,290 | 1,298 | 1,283 | 1,295 | +1 | +0.1 | 87,500 |
| 2/20 | 1,314 | 1,314 | 1,290 | 1,294 | -11 | -0.8 | 92,900 |
| 2/19 | 1,298 | 1,309 | 1,288 | 1,305 | +7 | +0.5 | 103,300 |
| 2/16 | 1,285 | 1,308 | 1,285 | 1,298 | +17 | +1.3 | 151,400 |
| 2/15 | 1,290 | 1,310 | 1,270 | 1,281 | +1 | +0.1 | 150,400 |
| 2/14 | 1,292 | 1,292 | 1,265 | 1,280 | -12 | -0.9 | 108,900 |
| 2/13 | 1,293 | 1,296 | 1,286 | 1,292 | +11 | +0.9 | 101,200 |
| 2/9 | 1,267 | 1,294 | 1,261 | 1,281 | +11 | +0.9 | 131,500 |
| 2/8 | 1,276 | 1,276 | 1,258 | 1,270 | -9 | -0.7 | 122,100 |
| 2/7 | 1,269 | 1,285 | 1,263 | 1,279 | -5 | -0.4 | 121,500 |
| 2/6 | 1,269 | 1,289 | 1,261 | 1,284 | +7 | +0.6 | 108,700 |
| 2/5 | 1,274 | 1,280 | 1,262 | 1,277 | +24 | +1.9 | 158,200 |
| 2/2 | 1,272 | 1,274 | 1,251 | 1,253 | -13 | -1.0 | 266,400 |
| 2/1 | 1,300 | 1,300 | 1,261 | 1,266 | -66 | -5.0 | 423,000 |
| 1/31 | 1,306 | 1,332 | 1,305 | 1,332 | +27 | +2.1 | 202,700 |
| 1/30 | 1,320 | 1,323 | 1,305 | 1,305 | -4 | -0.3 | 172,500 |
▶︎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