6405東証S信用
業種 機械
鈴茂器工 株価時系列データ
PTS
1,663.9
円
(09:40)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,734 | 1,743 | 1,643 | 1,663 | -31 | -1.8 | 129,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,061 | 1,063 | 1,036 | 1,051 | -6 | -0.6 | 29,700 |
| 9/22 | 1,061 | 1,069 | 1,051 | 1,057 | -4 | -0.4 | 22,600 |
| 9/15 | 1,052 | 1,072 | 1,052 | 1,061 | +10 | +1.0 | 14,800 |
| 9/8 | 1,061 | 1,069 | 1,044 | 1,051 | -6 | -0.6 | 31,000 |
| 9/1 | 1,036 | 1,067 | 1,028 | 1,057 | +28 | +2.7 | 41,700 |
| 8/25 | 1,010 | 1,038 | 992 | 1,029 | +16 | +1.6 | 83,300 |
| 8/18 | 1,037 | 1,076 | 1,012 | 1,013 | -81 | -7.4 | 102,300 |
| 8/10 | 1,083 | 1,094 | 1,064 | 1,094 | +9 | +0.8 | 43,800 |
| 8/4 | 1,104 | 1,115 | 1,076 | 1,085 | -18 | -1.6 | 46,800 |
| 7/28 | 1,102 | 1,117 | 1,097 | 1,103 | +3 | +0.3 | 32,300 |
| 7/21 | 1,141 | 1,141 | 1,100 | 1,100 | -11 | -1.0 | 53,900 |
| 7/14 | 1,119 | 1,120 | 1,080 | 1,111 | 0 | 0.0 | 50,000 |
| 7/7 | 1,061 | 1,116 | 1,061 | 1,111 | +49 | +4.6 | 56,200 |
| 6/30 | 1,061 | 1,069 | 1,050 | 1,062 | +2 | +0.2 | 58,800 |
| 6/23 | 1,071 | 1,086 | 1,050 | 1,060 | -8 | -0.8 | 72,800 |
| 6/16 | 1,085 | 1,085 | 1,045 | 1,068 | -17 | -1.6 | 67,900 |
| 6/9 | 1,053 | 1,142 | 1,041 | 1,085 | +46 | +4.4 | 132,300 |
| 6/2 | 1,044 | 1,057 | 1,020 | 1,039 | -5 | -0.5 | 71,500 |
| 5/26 | 1,071 | 1,099 | 1,042 | 1,044 | -19 | -1.8 | 71,300 |
| 5/19 | 1,081 | 1,113 | 1,056 | 1,063 | -32 | -2.9 | 124,100 |
| 5/12 | 1,128 | 1,139 | 1,095 | 1,095 | -36 | -3.2 | 93,700 |
| 5/2 | 1,127 | 1,139 | 1,115 | 1,131 | +1 | +0.1 | 23,200 |
| 4/28 | 1,144 | 1,179 | 1,125 | 1,130 | -1 | -0.1 | 145,700 |
| 4/21 | 1,119 | 1,161 | 1,066 | 1,131 | +45 | +4.1 | 403,400 |
| 4/14 | 1,060 | 1,086 | 1,060 | 1,086 | +26 | +2.5 | 30,300 |
| 4/7 | 1,069 | 1,069 | 1,048 | 1,060 | -1 | -0.1 | 47,800 |
| 3/31 | 1,086 | 1,086 | 1,022 | 1,061 | +5 | +0.5 | 59,100 |
| 3/24 | 1,060 | 1,070 | 1,038 | 1,056 | -3 | -0.3 | 32,600 |
| 3/17 | 1,072 | 1,072 | 1,035 | 1,059 | -27 | -2.5 | 47,600 |
| 3/10 | 1,085 | 1,087 | 1,058 | 1,086 | +9 | +0.8 | 63,500 |
▶︎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
