！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,108 | 1,133 | 1,102 | 1,109 | -10 | -0.9 | 24,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,179 | 1,182 | 1,061 | 1,119 | -59 | -5.0 | 285,700 |
| 24/03 | 1,090 | 1,225 | 1,079 | 1,178 | +83 | +7.6 | 589,300 |
| 24/02 | 1,072 | 1,115 | 1,039 | 1,095 | +26 | +2.4 | 371,100 |
| 24/01 | 999 | 1,069 | 999 | 1,069 | +71 | +7.1 | 329,100 |
| 23/12 | 991 | 999 | 983 | 998 | +7 | +0.7 | 261,600 |
| 23/11 | 1,003 | 1,040 | 989 | 991 | -15 | -1.5 | 291,200 |
| 23/10 | 1,051 | 1,061 | 987 | 1,006 | -45 | -4.3 | 192,000 |
| 23/09 | 1,056 | 1,072 | 1,036 | 1,051 | -16 | -1.5 | 103,300 |
| 23/08 | 1,109 | 1,114 | 992 | 1,067 | -38 | -3.4 | 304,500 |
| 23/07 | 1,061 | 1,141 | 1,061 | 1,105 | +43 | +4.1 | 200,600 |
| 23/06 | 1,035 | 1,142 | 1,020 | 1,062 | +29 | +2.8 | 358,800 |
| 23/05 | 1,127 | 1,139 | 1,020 | 1,033 | -97 | -8.6 | 356,800 |
| 23/04 | 1,069 | 1,179 | 1,048 | 1,130 | +69 | +6.5 | 627,200 |
| 23/03 | 1,072 | 1,097 | 1,022 | 1,061 | -20 | -1.9 | 261,400 |
| 23/02 | 1,125 | 1,134 | 1,050 | 1,081 | -40 | -3.6 | 407,200 |
| 23/01 | 1,140 | 1,160 | 1,021 | 1,121 | -18 | -1.6 | 717,600 |
| 22/12 | 1,114 | 1,141 | 1,029 | 1,139 | +45 | +4.1 | 414,600 |
| 22/11 | 979 | 1,125 | 919 | 1,094 | +108 | +11.0 | 517,400 |
| 22/10 | 1,010 | 1,034 | 968 | 986 | -24 | -2.4 | 220,800 |
| 22/09 | 1,044 | 1,057 | 1,000 | 1,010 | -35 | -3.4 | 187,900 |
| 22/08 | 1,132 | 1,149 | 951 | 1,045 | -92 | -8.1 | 611,800 |
| 22/07 | 1,117 | 1,176 | 1,091 | 1,137 | +21 | +1.9 | 552,200 |
| 22/06 | 1,051 | 1,249 | 1,051 | 1,116 | +58 | +5.5 | 1,815,800 |
| 22/05 | 1,014 | 1,081 | 862 | 1,058 | +42 | +4.1 | 509,000 |
| 22/04 | 1,130 | 1,212 | 956 | 1,016 | -114 | -10.1 | 385,600 |
| 22/03 | 972 | 1,210 | 950 | 1,130 | +157 | +16.1 | 531,400 |
| 22/02 | 751 | 1,015 | 751 | 973 | +222 | +29.6 | 372,400 |
| 22/01 | 862 | 862 | 678 | 751 | -113 | -13.1 | 102,800 |
| 21/12 | 888 | 901 | 856 | 864 | -27 | -3.0 | 100,200 |
| 21/11 | 866 | 915 | 856 | 891 | +25 | +2.9 | 134,600 |
▶︎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