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
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 |
---|---|
1,412 (24/07/05) | 910 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,412 (24/07/05) | 910 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,290 | 1,300 | 1,258 | 1,261 | -29 | -2.3 | 28,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 1,187 | 1,187 | 1,156 | 1,176 | +4 | +0.3 | 47,400 |
1/6 | 1,208 | 1,208 | 1,171 | 1,172 | -36 | -3.0 | 56,500 |
12/30 | 1,216 | 1,219 | 1,207 | 1,208 | -5 | -0.4 | 27,700 |
12/27 | 1,214 | 1,214 | 1,199 | 1,213 | +1 | +0.1 | 55,600 |
12/26 | 1,205 | 1,212 | 1,195 | 1,212 | +9 | +0.8 | 67,400 |
12/25 | 1,191 | 1,203 | 1,191 | 1,203 | +8 | +0.7 | 37,800 |
12/24 | 1,196 | 1,209 | 1,193 | 1,195 | -5 | -0.4 | 26,800 |
12/23 | 1,187 | 1,200 | 1,187 | 1,200 | +16 | +1.4 | 30,400 |
12/20 | 1,213 | 1,214 | 1,184 | 1,184 | -12 | -1.0 | 65,400 |
12/19 | 1,171 | 1,204 | 1,171 | 1,196 | +4 | +0.3 | 41,700 |
12/18 | 1,188 | 1,195 | 1,179 | 1,192 | -1 | -0.1 | 31,000 |
12/17 | 1,190 | 1,212 | 1,185 | 1,193 | +2 | +0.2 | 62,000 |
12/16 | 1,216 | 1,216 | 1,185 | 1,191 | -1 | -0.1 | 118,600 |
12/13 | 1,180 | 1,193 | 1,172 | 1,192 | 0 | 0.0 | 89,800 |
12/12 | 1,164 | 1,197 | 1,164 | 1,192 | +32 | +2.8 | 94,000 |
12/11 | 1,146 | 1,163 | 1,141 | 1,160 | +20 | +1.8 | 65,300 |
12/10 | 1,153 | 1,156 | 1,131 | 1,140 | -13 | -1.1 | 53,200 |
12/9 | 1,150 | 1,160 | 1,146 | 1,153 | +2 | +0.2 | 48,300 |
12/6 | 1,141 | 1,153 | 1,137 | 1,151 | +17 | +1.5 | 53,700 |
12/5 | 1,133 | 1,143 | 1,126 | 1,134 | +11 | +1.0 | 46,400 |
12/4 | 1,135 | 1,137 | 1,123 | 1,123 | -13 | -1.1 | 38,700 |
12/3 | 1,126 | 1,142 | 1,125 | 1,136 | +4 | +0.4 | 55,400 |
12/2 | 1,130 | 1,134 | 1,117 | 1,132 | +23 | +2.1 | 43,500 |
11/29 | 1,106 | 1,122 | 1,106 | 1,109 | -8 | -0.7 | 29,900 |
11/28 | 1,110 | 1,117 | 1,101 | 1,117 | +11 | +1.0 | 29,500 |
11/27 | 1,126 | 1,126 | 1,096 | 1,106 | -21 | -1.9 | 42,100 |
11/26 | 1,119 | 1,131 | 1,116 | 1,127 | +12 | +1.1 | 26,100 |
11/25 | 1,125 | 1,134 | 1,115 | 1,115 | -8 | -0.7 | 58,800 |
11/22 | 1,134 | 1,140 | 1,123 | 1,123 | -2 | -0.2 | 23,600 |
11/21 | 1,124 | 1,133 | 1,120 | 1,125 | 0 | 0.0 | 38,300 |
▶︎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