！決算発表予定日 2024/05/13
6405東証S信用
業種 機械
鈴茂器工 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 |
|---|---|
| 1,225 (24/03/26) | 983 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/03/26) | 999 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,105 | 1,115 | 1,098 | 1,110 | +13 | +1.2 | 8,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,094 | 1,109 | 1,085 | 1,097 | +9 | +0.8 | 10,200 |
| 4/23 | 1,092 | 1,098 | 1,088 | 1,088 | -3 | -0.3 | 8,600 |
| 4/22 | 1,089 | 1,096 | 1,087 | 1,091 | -1 | -0.1 | 2,100 |
| 4/19 | 1,090 | 1,099 | 1,061 | 1,092 | -8 | -0.7 | 17,800 |
| 4/18 | 1,086 | 1,100 | 1,086 | 1,100 | +11 | +1.0 | 12,300 |
| 4/17 | 1,092 | 1,099 | 1,075 | 1,089 | -4 | -0.4 | 21,500 |
| 4/16 | 1,112 | 1,112 | 1,093 | 1,093 | -17 | -1.5 | 9,800 |
| 4/15 | 1,096 | 1,125 | 1,096 | 1,110 | +2 | +0.2 | 11,900 |
| 4/12 | 1,146 | 1,146 | 1,108 | 1,108 | -30 | -2.6 | 18,500 |
| 4/11 | 1,145 | 1,145 | 1,127 | 1,138 | -11 | -1.0 | 8,600 |
| 4/10 | 1,137 | 1,154 | 1,132 | 1,149 | +21 | +1.9 | 16,500 |
| 4/9 | 1,117 | 1,137 | 1,117 | 1,128 | +10 | +0.9 | 12,800 |
| 4/8 | 1,116 | 1,131 | 1,112 | 1,118 | +2 | +0.2 | 10,700 |
| 4/5 | 1,116 | 1,123 | 1,093 | 1,116 | -7 | -0.6 | 28,300 |
| 4/4 | 1,145 | 1,145 | 1,120 | 1,123 | -7 | -0.6 | 17,500 |
| 4/3 | 1,130 | 1,140 | 1,123 | 1,130 | -5 | -0.4 | 10,600 |
| 4/2 | 1,145 | 1,155 | 1,133 | 1,135 | -15 | -1.3 | 21,200 |
| 4/1 | 1,179 | 1,182 | 1,150 | 1,150 | -28 | -2.4 | 19,800 |
| 3/29 | 1,188 | 1,203 | 1,178 | 1,178 | -10 | -0.8 | 26,300 |
| 3/28 | 1,180 | 1,196 | 1,151 | 1,188 | -8 | -0.7 | 51,000 |
| 3/27 | 1,210 | 1,220 | 1,175 | 1,196 | -14 | -1.2 | 60,700 |
| 3/26 | 1,200 | 1,225 | 1,199 | 1,210 | +20 | +1.7 | 60,900 |
| 3/25 | 1,163 | 1,209 | 1,163 | 1,190 | +27 | +2.3 | 58,900 |
| 3/22 | 1,140 | 1,165 | 1,136 | 1,163 | +32 | +2.8 | 45,700 |
| 3/21 | 1,135 | 1,148 | 1,127 | 1,131 | +3 | +0.3 | 44,200 |
| 3/19 | 1,119 | 1,128 | 1,116 | 1,128 | +10 | +0.9 | 33,700 |
| 3/18 | 1,119 | 1,124 | 1,108 | 1,118 | +10 | +0.9 | 22,600 |
| 3/15 | 1,109 | 1,111 | 1,100 | 1,108 | -1 | -0.1 | 11,900 |
| 3/14 | 1,117 | 1,117 | 1,104 | 1,109 | 0 | 0.0 | 7,100 |
| 3/13 | 1,115 | 1,116 | 1,104 | 1,109 | -2 | -0.2 | 10,600 |
▶︎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