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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,215 | 1,333 | 1,187 | 1,261 | +37 | +3.0 | 913,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,208 | 1,301 | 1,121 | 1,224 | +16 | +1.3 | 978,000 |
24/12 | 1,130 | 1,219 | 1,117 | 1,208 | +99 | +8.9 | 1,152,700 |
24/11 | 1,087 | 1,140 | 1,066 | 1,109 | -8 | -0.7 | 1,032,000 |
24/10 | 1,127 | 1,168 | 1,065 | 1,117 | -9 | -0.8 | 1,042,500 |
24/09 | 1,162 | 1,184 | 1,088 | 1,126 | -28 | -2.4 | 1,270,500 |
24/08 | 1,220 | 1,220 | 910 | 1,154 | -82 | -6.6 | 1,993,700 |
24/07 | 1,378 | 1,412 | 1,206 | 1,236 | -122 | -9.0 | 2,294,400 |
24/06 | 1,284 | 1,379 | 1,250 | 1,358 | +80 | +6.3 | 2,207,500 |
24/05 | 1,212 | 1,293 | 1,181 | 1,278 | +45 | +3.7 | 2,206,900 |
24/04 | 1,241 | 1,305 | 1,110 | 1,233 | +1 | +0.1 | 3,394,600 |
24/03 | 1,290 | 1,328 | 1,208 | 1,232 | -52 | -4.1 | 3,352,600 |
24/02 | 1,300 | 1,314 | 1,251 | 1,284 | -48 | -3.6 | 2,697,500 |
24/01 | 1,145 | 1,385 | 1,129 | 1,332 | +191 | +16.7 | 4,059,500 |
23/12 | 1,185 | 1,188 | 1,076 | 1,141 | -28 | -2.4 | 2,515,800 |
23/11 | 1,192 | 1,289 | 1,132 | 1,169 | +23 | +2.0 | 2,107,000 |
23/10 | 1,063 | 1,229 | 968 | 1,146 | +87 | +8.2 | 2,354,700 |
23/09 | 1,099 | 1,152 | 1,054 | 1,059 | -40 | -3.6 | 1,576,600 |
23/08 | 1,077 | 1,187 | 1,041 | 1,099 | -8 | -0.7 | 2,748,900 |
23/07 | 949 | 1,135 | 946 | 1,107 | +168 | +17.9 | 3,557,100 |
23/06 | 901 | 978 | 892 | 939 | +36 | +4.0 | 2,739,000 |
23/05 | 1,054 | 1,089 | 902 | 903 | -145 | -13.8 | 3,198,300 |
23/04 | 1,000 | 1,061 | 925 | 1,048 | +57 | +5.8 | 2,176,300 |
23/03 | 975 | 1,117 | 933 | 991 | +14 | +1.4 | 3,345,800 |
23/02 | 828 | 987 | 803 | 977 | +104 | +11.9 | 2,860,600 |
23/01 | 806 | 923 | 780 | 873 | +67 | +8.3 | 1,779,300 |
22/12 | 816 | 854 | 779 | 806 | -8 | -1.0 | 1,908,900 |
22/11 | 814 | 873 | 789 | 814 | +4 | +0.5 | 2,278,300 |
22/10 | 699 | 828 | 692 | 810 | +105 | +14.9 | 3,538,500 |
22/09 | 771 | 775 | 698 | 705 | -67 | -8.7 | 2,156,100 |
22/08 | 809 | 811 | 729 | 772 | -37 | -4.6 | 1,850,400 |
▶︎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