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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 1,208 | 1,333 | 1,121 | 1,260 | +52 | +4.3 | 1,891,200 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 1,145 | 1,412 | 910 | 1,208 | +67 | +5.9 | 26,704,400 |
2023 | 806 | 1,289 | 780 | 1,141 | +335 | +41.6 | 30,959,400 |
2022 | 699 | 873 | 662 | 806 | +119 | +17.3 | 27,971,300 |
2021 | 726 | 928 | 609 | 687 | -36 | -5.0 | 28,370,000 |
2020 | 1,115 | 1,129 | 652 | 723 | -407 | -36.0 | 31,493,500 |
2019 | 1,078 | 1,365 | 983 | 1,130 | +23 | +2.1 | 34,367,200 |
2018 | 1,615 | 1,688 | 969 | 1,107 | -479 | -30.2 | 36,396,200 |
2017 | 1,501 | 1,639 | 1,291 | 1,586 | +55 | +3.6 | 38,381,500 |
2016 | 1,426 | 1,589 | 1,066 | 1,531 | +103 | +7.2 | 57,522,500 |
2015 | 1,365 | 1,795 | 1,175 | 1,428 | +51 | +3.7 | 68,814,700 |
2014 | 1,790 | 1,826 | 1,004 | 1,377 | -412 | -23.0 | 88,398,500 |
2013 | 743 | 1,848 | 706 | 1,789 | +1,074 | +150.2 | 87,024,200 |
2012 | 516 | 740 | 354 | 715 | +199 | +38.6 | 77,762,200 |
2011 | 969 | 1,026 | 405 | 516 | -447 | -46.4 | 69,814,300 |
2010 | 1,017 | 1,310 | 720 | 963 | -61 | -6.0 | 73,286,300 |
2009 | 978 | 1,258 | 692 | 1,024 | +47 | +4.8 | 88,997,600 |
2008 | 2,465 | 2,470 | 830 | 977 | -1,513 | -60.8 | 85,902,100 |
2007 | 2,240 | 3,100 | 2,170 | 2,490 | +265 | +11.9 | 92,605,500 |
2006 | 2,180 | 2,875 | 1,987 | 2,225 | +55 | +2.5 | 60,092,000 |
2005 | 1,502 | 2,425 | 1,466 | 2,170 | +674 | +45.1 | 59,144,000 |
2004 | 1,647 | 1,910 | 1,359 | 1,496 | -91 | -5.7 | 65,991,000 |
2003 | 1,206 | 1,604 | 915 | 1,587 | +380 | +31.5 | 46,195,000 |
2002 | 1,519 | 1,770 | 1,085 | 1,207 | -272 | -18.4 | 39,400,000 |
2001 | 1,900 | 1,975 | 1,300 | 1,479 | -421 | -22.2 | 41,593,000 |
2000 | 1,981 | 2,180 | 1,241 | 1,900 | -49 | -2.5 | 49,579,000 |
1999 | 2,385 | 2,720 | 1,933 | 1,949 | -431 | -18.1 | 38,787,000 |
1998 | 2,040 | 2,760 | 1,850 | 2,380 | +440 | +22.7 | 20,978,000 |
1997 | 2,440 | 2,760 | 1,780 | 1,940 | -520 | -21.1 | 28,365,000 |
1996 | 2,650 | 2,950 | 2,110 | 2,460 | -140 | -5.4 | 25,161,000 |
1995 | 2,670 | 2,720 | 1,630 | 2,600 | -70 | -2.6 | 17,288,000 |
▶︎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