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 |
|---|---|
| 1,412 (24/07/05) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,158 | 1,184 | 1,131 | 1,160 | +20 | +1.8 | 326,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 1,166 | 1,174 | 1,110 | 1,134 | -32 | -2.7 | 497,500 |
| 7/12 | 1,191 | 1,198 | 1,163 | 1,166 | -40 | -3.3 | 545,600 |
| 7/5 | 1,208 | 1,232 | 1,197 | 1,206 | +37 | +3.2 | 654,100 |
| 6/28 | 1,186 | 1,194 | 1,152 | 1,169 | -6 | -0.5 | 666,000 |
| 6/21 | 1,158 | 1,225 | 1,146 | 1,175 | +15 | +1.3 | 1,406,500 |
| 6/14 | 1,160 | 1,184 | 1,156 | 1,160 | +8 | +0.7 | 740,600 |
| 6/7 | 1,103 | 1,166 | 1,101 | 1,152 | +37 | +3.3 | 814,200 |
| 5/31 | 1,121 | 1,131 | 1,091 | 1,115 | 0 | 0.0 | 1,050,400 |
| 5/24 | 1,152 | 1,158 | 1,085 | 1,115 | -35 | -3.0 | 785,700 |
| 5/17 | 1,194 | 1,214 | 1,126 | 1,150 | -44 | -3.7 | 1,049,000 |
| 5/10 | 1,269 | 1,286 | 1,185 | 1,194 | -90 | -7.0 | 869,700 |
| 4/26 | 1,341 | 1,355 | 1,273 | 1,284 | -66 | -4.9 | 697,000 |
| 4/19 | 1,332 | 1,363 | 1,310 | 1,350 | +67 | +5.2 | 860,500 |
| 4/12 | 1,320 | 1,365 | 1,266 | 1,283 | -39 | -3.0 | 1,739,300 |
| 4/5 | 1,257 | 1,329 | 1,257 | 1,322 | +70 | +5.6 | 804,000 |
| 3/29 | 1,161 | 1,276 | 1,151 | 1,252 | +72 | +6.1 | 1,329,700 |
| 3/22 | 1,135 | 1,187 | 1,128 | 1,180 | +61 | +5.5 | 340,200 |
| 3/15 | 1,152 | 1,176 | 1,103 | 1,119 | -25 | -2.2 | 525,300 |
| 3/8 | 1,210 | 1,215 | 1,138 | 1,144 | -57 | -4.8 | 517,200 |
| 3/1 | 1,213 | 1,230 | 1,197 | 1,201 | -12 | -1.0 | 372,600 |
| 2/22 | 1,168 | 1,218 | 1,158 | 1,213 | +81 | +7.2 | 374,400 |
| 2/15 | 1,131 | 1,156 | 1,114 | 1,132 | +13 | +1.2 | 398,400 |
| 2/8 | 1,175 | 1,198 | 1,102 | 1,119 | -36 | -3.1 | 487,400 |
| 2/1 | 1,202 | 1,238 | 1,125 | 1,155 | -44 | -3.7 | 802,700 |
| 1/25 | 1,171 | 1,218 | 1,151 | 1,199 | +50 | +4.4 | 451,900 |
| 1/18 | 1,111 | 1,165 | 1,107 | 1,149 | +25 | +2.2 | 254,800 |
| 1/11 | 1,114 | 1,141 | 1,101 | 1,124 | +43 | +4.0 | 486,500 |
| 1/4 | 1,078 | 1,092 | 1,064 | 1,081 | -26 | -2.4 | 158,100 |
| 12/28 | 993 | 1,120 | 969 | 1,107 | ー | ー | 602,300 |
▶︎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
