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 |
|---|---|
| 1,865 (24/09/25) | 983 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,865 (24/09/25) | 999 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,734 | 1,743 | 1,643 | 1,670 | -24 | -1.4 | 177,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,089 | 1,115 | 1,085 | 1,096 | +4 | +0.4 | 36,000 |
| 4/19 | 1,096 | 1,125 | 1,061 | 1,092 | -16 | -1.4 | 73,300 |
| 4/12 | 1,116 | 1,154 | 1,108 | 1,108 | -8 | -0.7 | 67,100 |
| 4/5 | 1,179 | 1,182 | 1,093 | 1,116 | -62 | -5.3 | 97,400 |
| 3/29 | 1,163 | 1,225 | 1,151 | 1,178 | +15 | +1.3 | 257,800 |
| 3/22 | 1,119 | 1,165 | 1,108 | 1,163 | +55 | +5.0 | 146,200 |
| 3/15 | 1,115 | 1,117 | 1,086 | 1,108 | +12 | +1.1 | 69,900 |
| 3/8 | 1,094 | 1,101 | 1,079 | 1,096 | +2 | +0.2 | 94,500 |
| 3/1 | 1,070 | 1,115 | 1,055 | 1,094 | +38 | +3.6 | 133,200 |
| 2/22 | 1,040 | 1,070 | 1,040 | 1,056 | +17 | +1.6 | 67,500 |
| 2/16 | 1,062 | 1,073 | 1,039 | 1,039 | -27 | -2.5 | 85,700 |
| 2/9 | 1,059 | 1,072 | 1,052 | 1,066 | +3 | +0.3 | 73,700 |
| 2/2 | 1,049 | 1,075 | 1,031 | 1,063 | +48 | +4.7 | 134,200 |
| 1/26 | 1,009 | 1,018 | 1,008 | 1,015 | +3 | +0.3 | 68,200 |
| 1/19 | 1,007 | 1,014 | 1,005 | 1,012 | +5 | +0.5 | 69,500 |
| 1/12 | 1,019 | 1,019 | 1,005 | 1,007 | -4 | -0.4 | 58,700 |
| 1/5 | 999 | 1,020 | 999 | 1,011 | +13 | +1.3 | 30,400 |
| 12/29 | 986 | 998 | 983 | 998 | +11 | +1.1 | 58,700 |
| 12/22 | 999 | 999 | 984 | 987 | -1 | -0.1 | 53,800 |
| 12/15 | 983 | 990 | 983 | 988 | +5 | +0.5 | 43,400 |
| 12/8 | 990 | 992 | 983 | 983 | -6 | -0.6 | 91,900 |
| 12/1 | 1,003 | 1,003 | 989 | 989 | -10 | -1.0 | 122,100 |
| 11/24 | 999 | 1,003 | 996 | 999 | -1 | -0.1 | 45,100 |
| 11/17 | 1,011 | 1,040 | 994 | 1,000 | -8 | -0.8 | 91,800 |
| 11/10 | 1,021 | 1,021 | 1,001 | 1,008 | +4 | +0.4 | 30,400 |
| 11/2 | 1,007 | 1,013 | 998 | 1,004 | -3 | -0.3 | 26,300 |
| 10/27 | 1,018 | 1,018 | 999 | 1,007 | -11 | -1.1 | 32,800 |
| 10/20 | 1,015 | 1,018 | 987 | 1,018 | +3 | +0.3 | 79,900 |
| 10/13 | 1,047 | 1,047 | 1,003 | 1,015 | -19 | -1.8 | 26,300 |
| 10/6 | 1,051 | 1,061 | 1,000 | 1,034 | -17 | -1.6 | 42,300 |
▶︎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
