！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
1,196.8
円
(10:08)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,223 | 1,223 | 1,191 | 1,198 | -13 | -1.1 | 54,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,335 | 1,337 | 1,305 | 1,309 | -26 | -2.0 | 389,800 |
| 1/26 | 1,355 | 1,356 | 1,335 | 1,335 | -34 | -2.5 | 257,200 |
| 1/25 | 1,358 | 1,378 | 1,357 | 1,369 | +11 | +0.8 | 110,500 |
| 1/24 | 1,371 | 1,383 | 1,355 | 1,358 | -13 | -1.0 | 211,800 |
| 1/23 | 1,376 | 1,379 | 1,341 | 1,371 | +21 | +1.6 | 278,200 |
| 1/22 | 1,340 | 1,355 | 1,338 | 1,350 | +18 | +1.4 | 94,400 |
| 1/19 | 1,358 | 1,358 | 1,327 | 1,332 | -9 | -0.7 | 117,600 |
| 1/18 | 1,330 | 1,349 | 1,328 | 1,341 | +11 | +0.8 | 83,600 |
| 1/17 | 1,361 | 1,385 | 1,326 | 1,330 | -25 | -1.9 | 214,300 |
| 1/16 | 1,355 | 1,361 | 1,341 | 1,355 | 0 | 0.0 | 131,200 |
| 1/15 | 1,354 | 1,380 | 1,340 | 1,355 | +12 | +0.9 | 198,300 |
| 1/12 | 1,350 | 1,354 | 1,321 | 1,343 | +22 | +1.7 | 225,200 |
| 1/11 | 1,335 | 1,347 | 1,314 | 1,321 | +9 | +0.7 | 243,000 |
| 1/10 | 1,311 | 1,328 | 1,303 | 1,312 | +22 | +1.7 | 342,200 |
| 1/9 | 1,265 | 1,310 | 1,265 | 1,290 | +51 | +4.1 | 401,600 |
| 1/5 | 1,209 | 1,249 | 1,204 | 1,239 | +45 | +3.8 | 218,800 |
| 1/4 | 1,145 | 1,196 | 1,129 | 1,194 | +53 | +4.7 | 166,600 |
| 12/29 | 1,122 | 1,147 | 1,122 | 1,141 | +15 | +1.3 | 102,600 |
| 12/28 | 1,115 | 1,126 | 1,111 | 1,126 | +8 | +0.7 | 63,200 |
| 12/27 | 1,117 | 1,118 | 1,108 | 1,118 | +4 | +0.4 | 84,400 |
| 12/26 | 1,120 | 1,120 | 1,109 | 1,114 | -6 | -0.5 | 134,400 |
| 12/25 | 1,128 | 1,134 | 1,116 | 1,120 | +8 | +0.7 | 76,300 |
| 12/22 | 1,105 | 1,120 | 1,105 | 1,112 | +7 | +0.6 | 66,800 |
| 12/21 | 1,100 | 1,110 | 1,094 | 1,105 | -5 | -0.5 | 65,700 |
| 12/20 | 1,115 | 1,121 | 1,110 | 1,110 | -2 | -0.2 | 79,000 |
| 12/19 | 1,118 | 1,118 | 1,096 | 1,112 | 0 | 0.0 | 65,700 |
▶︎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