！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,114 | 1,132 | 1,109 | 1,109 | -15 | -1.3 | 3,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,097 | 1,111 | 1,086 | 1,111 | +14 | +1.3 | 12,900 |
| 3/11 | 1,115 | 1,115 | 1,090 | 1,097 | +1 | +0.1 | 27,400 |
| 3/8 | 1,089 | 1,096 | 1,083 | 1,096 | +11 | +1.0 | 24,500 |
| 3/7 | 1,085 | 1,093 | 1,082 | 1,085 | -5 | -0.5 | 15,000 |
| 3/6 | 1,079 | 1,101 | 1,079 | 1,090 | -8 | -0.7 | 15,300 |
| 3/5 | 1,085 | 1,100 | 1,080 | 1,098 | +12 | +1.1 | 22,300 |
| 3/4 | 1,094 | 1,098 | 1,083 | 1,086 | -8 | -0.7 | 17,400 |
| 3/1 | 1,090 | 1,110 | 1,090 | 1,094 | -1 | -0.1 | 20,900 |
| 2/29 | 1,087 | 1,115 | 1,081 | 1,095 | +13 | +1.2 | 33,400 |
| 2/28 | 1,073 | 1,095 | 1,069 | 1,082 | +18 | +1.7 | 41,400 |
| 2/27 | 1,060 | 1,064 | 1,056 | 1,064 | +4 | +0.4 | 17,000 |
| 2/26 | 1,070 | 1,070 | 1,055 | 1,060 | +4 | +0.4 | 20,500 |
| 2/22 | 1,061 | 1,061 | 1,047 | 1,056 | +3 | +0.3 | 15,700 |
| 2/21 | 1,057 | 1,058 | 1,047 | 1,053 | -5 | -0.5 | 7,400 |
| 2/20 | 1,060 | 1,070 | 1,050 | 1,058 | +8 | +0.8 | 19,800 |
| 2/19 | 1,040 | 1,050 | 1,040 | 1,050 | +11 | +1.1 | 24,600 |
| 2/16 | 1,047 | 1,050 | 1,039 | 1,039 | -8 | -0.8 | 22,800 |
| 2/15 | 1,060 | 1,060 | 1,047 | 1,047 | -16 | -1.5 | 29,300 |
| 2/14 | 1,069 | 1,073 | 1,063 | 1,063 | -6 | -0.6 | 16,400 |
| 2/13 | 1,062 | 1,073 | 1,062 | 1,069 | +3 | +0.3 | 17,200 |
| 2/9 | 1,066 | 1,070 | 1,056 | 1,066 | +8 | +0.8 | 13,700 |
| 2/8 | 1,058 | 1,069 | 1,053 | 1,058 | -4 | -0.4 | 13,800 |
| 2/7 | 1,070 | 1,070 | 1,053 | 1,062 | -10 | -0.9 | 11,300 |
| 2/6 | 1,060 | 1,072 | 1,052 | 1,072 | +12 | +1.1 | 22,300 |
| 2/5 | 1,059 | 1,060 | 1,055 | 1,060 | -3 | -0.3 | 12,600 |
| 2/2 | 1,072 | 1,075 | 1,057 | 1,063 | -4 | -0.4 | 15,800 |
▶︎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