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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 986 | 989 | 953 | 961 | -34 | -3.4 | 546,300 |
| 2/7 | 983 | 1,010 | 964 | 995 | -14 | -1.4 | 663,200 |
| 1/31 | 1,066 | 1,076 | 988 | 1,009 | -71 | -6.6 | 684,300 |
| 1/24 | 1,107 | 1,128 | 1,065 | 1,080 | -25 | -2.3 | 323,900 |
| 1/17 | 1,117 | 1,117 | 1,076 | 1,105 | -13 | -1.2 | 449,900 |
| 1/10 | 1,115 | 1,129 | 1,076 | 1,118 | -12 | -1.1 | 629,400 |
| 12/30 | 1,129 | 1,134 | 1,123 | 1,130 | -5 | -0.4 | 69,100 |
| 12/27 | 1,131 | 1,138 | 1,103 | 1,135 | -1 | -0.1 | 302,500 |
| 12/20 | 1,168 | 1,179 | 1,134 | 1,136 | -41 | -3.5 | 429,000 |
| 12/13 | 1,178 | 1,182 | 1,139 | 1,177 | +14 | +1.2 | 454,400 |
| 12/6 | 1,159 | 1,164 | 1,123 | 1,163 | +14 | +1.2 | 423,500 |
| 11/29 | 1,165 | 1,182 | 1,140 | 1,149 | -1 | -0.1 | 415,100 |
| 11/22 | 1,197 | 1,198 | 1,133 | 1,150 | -47 | -3.9 | 535,200 |
| 11/15 | 1,195 | 1,219 | 1,174 | 1,197 | +8 | +0.7 | 617,100 |
| 11/8 | 1,178 | 1,196 | 1,157 | 1,189 | +34 | +2.9 | 573,200 |
| 11/1 | 1,260 | 1,260 | 1,147 | 1,155 | -100 | -8.0 | 816,900 |
| 10/25 | 1,209 | 1,256 | 1,198 | 1,255 | +55 | +4.6 | 442,800 |
| 10/18 | 1,195 | 1,234 | 1,189 | 1,200 | +18 | +1.5 | 540,500 |
| 10/11 | 1,108 | 1,182 | 1,099 | 1,182 | +75 | +6.8 | 813,800 |
| 10/4 | 1,144 | 1,174 | 1,096 | 1,107 | -47 | -4.1 | 712,100 |
| 9/27 | 1,170 | 1,187 | 1,137 | 1,154 | -27 | -2.3 | 492,100 |
| 9/20 | 1,152 | 1,192 | 1,141 | 1,181 | +28 | +2.4 | 1,130,200 |
| 9/13 | 1,084 | 1,164 | 1,059 | 1,153 | +72 | +6.7 | 1,411,400 |
| 9/6 | 1,037 | 1,087 | 1,036 | 1,081 | +34 | +3.3 | 621,600 |
| 8/30 | 1,006 | 1,053 | 998 | 1,047 | +3 | +0.3 | 556,400 |
| 8/23 | 1,046 | 1,052 | 1,025 | 1,044 | +6 | +0.6 | 338,900 |
| 8/16 | 1,023 | 1,041 | 1,001 | 1,038 | +5 | +0.5 | 590,400 |
| 8/9 | 1,042 | 1,044 | 983 | 1,033 | -21 | -2.0 | 905,600 |
| 8/2 | 1,145 | 1,169 | 1,046 | 1,054 | -106 | -9.1 | 996,400 |
| 7/26 | 1,132 | 1,197 | 1,129 | 1,160 | +26 | +2.3 | 499,700 |
▶︎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
