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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,316 | 1,333 | 1,258 | 1,260 | -60 | -4.6 | 296,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,325 | 1,325 | 1,274 | 1,320 | -1 | -0.1 | 222,500 |
2/7 | 1,215 | 1,329 | 1,187 | 1,321 | +97 | +7.9 | 394,600 |
1/31 | 1,177 | 1,301 | 1,177 | 1,224 | +55 | +4.7 | 367,400 |
1/24 | 1,158 | 1,180 | 1,146 | 1,169 | +23 | +2.0 | 189,200 |
1/17 | 1,150 | 1,164 | 1,121 | 1,146 | -5 | -0.4 | 184,800 |
1/10 | 1,208 | 1,208 | 1,142 | 1,151 | -57 | -4.7 | 236,600 |
12/30 | 1,216 | 1,219 | 1,207 | 1,208 | -5 | -0.4 | 27,700 |
12/27 | 1,187 | 1,214 | 1,187 | 1,213 | +29 | +2.5 | 218,000 |
12/20 | 1,216 | 1,216 | 1,171 | 1,184 | -8 | -0.7 | 318,700 |
12/13 | 1,150 | 1,197 | 1,131 | 1,192 | +41 | +3.6 | 350,600 |
12/6 | 1,130 | 1,153 | 1,117 | 1,151 | +42 | +3.8 | 237,700 |
11/29 | 1,125 | 1,134 | 1,096 | 1,109 | -14 | -1.3 | 186,400 |
11/22 | 1,114 | 1,140 | 1,101 | 1,123 | +2 | +0.2 | 193,500 |
11/15 | 1,089 | 1,129 | 1,089 | 1,121 | +10 | +0.9 | 257,200 |
11/8 | 1,084 | 1,138 | 1,077 | 1,111 | +37 | +3.5 | 244,900 |
11/1 | 1,071 | 1,133 | 1,066 | 1,074 | +9 | +0.9 | 432,900 |
10/25 | 1,120 | 1,121 | 1,065 | 1,065 | -48 | -4.3 | 196,400 |
10/18 | 1,118 | 1,124 | 1,094 | 1,113 | +2 | +0.2 | 138,500 |
10/11 | 1,168 | 1,168 | 1,106 | 1,111 | -29 | -2.5 | 186,800 |
10/4 | 1,118 | 1,147 | 1,107 | 1,140 | -20 | -1.7 | 312,300 |
9/27 | 1,158 | 1,184 | 1,131 | 1,160 | +20 | +1.8 | 274,900 |
9/20 | 1,134 | 1,162 | 1,103 | 1,140 | +17 | +1.5 | 345,400 |
9/13 | 1,095 | 1,134 | 1,088 | 1,123 | +12 | +1.1 | 330,100 |
9/6 | 1,162 | 1,162 | 1,104 | 1,111 | -43 | -3.7 | 245,700 |
8/30 | 1,116 | 1,163 | 1,114 | 1,154 | +22 | +1.9 | 346,100 |
8/23 | 1,119 | 1,147 | 1,107 | 1,132 | +5 | +0.4 | 335,600 |
8/16 | 1,049 | 1,134 | 1,044 | 1,127 | +75 | +7.1 | 265,900 |
8/9 | 1,017 | 1,065 | 910 | 1,052 | -22 | -2.1 | 740,500 |
8/2 | 1,265 | 1,270 | 1,073 | 1,074 | -171 | -13.7 | 641,700 |
7/26 | 1,316 | 1,325 | 1,227 | 1,245 | -71 | -5.4 | 419,100 |
▶︎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