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 | 1,666 | -28 | -1.7 | 133,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,081 | 1,097 | 1,063 | 1,077 | -3 | -0.3 | 95,300 |
| 2/24 | 1,085 | 1,089 | 1,076 | 1,080 | -5 | -0.5 | 25,500 |
| 2/17 | 1,050 | 1,110 | 1,050 | 1,085 | -10 | -0.9 | 102,000 |
| 2/10 | 1,127 | 1,131 | 1,079 | 1,095 | -36 | -3.2 | 104,200 |
| 2/3 | 1,117 | 1,134 | 1,103 | 1,131 | +1 | +0.1 | 216,900 |
| 1/27 | 1,081 | 1,141 | 1,081 | 1,130 | +41 | +3.8 | 159,900 |
| 1/20 | 1,135 | 1,160 | 1,021 | 1,089 | -60 | -5.2 | 274,500 |
| 1/13 | 1,118 | 1,160 | 1,095 | 1,149 | +50 | +4.6 | 152,000 |
| 1/6 | 1,140 | 1,140 | 1,075 | 1,099 | -40 | -3.5 | 53,100 |
| 12/30 | 1,109 | 1,139 | 1,065 | 1,139 | +39 | +3.6 | 85,700 |
| 12/23 | 1,140 | 1,141 | 1,050 | 1,100 | -29 | -2.6 | 120,500 |
| 12/16 | 1,120 | 1,139 | 1,080 | 1,129 | +9 | +0.8 | 79,900 |
| 12/9 | 1,074 | 1,131 | 1,029 | 1,120 | +49 | +4.6 | 80,300 |
| 12/2 | 1,089 | 1,125 | 1,049 | 1,071 | +1 | +0.1 | 159,500 |
| 11/25 | 1,029 | 1,080 | 1,017 | 1,070 | +64 | +6.4 | 96,200 |
| 11/18 | 932 | 1,022 | 919 | 1,006 | +29 | +3.0 | 207,600 |
| 11/11 | 988 | 990 | 974 | 977 | -6 | -0.6 | 59,900 |
| 11/4 | 988 | 996 | 975 | 983 | +2 | +0.2 | 54,200 |
| 10/28 | 999 | 1,003 | 968 | 981 | -18 | -1.8 | 68,100 |
| 10/21 | 1,017 | 1,034 | 990 | 999 | -8 | -0.8 | 74,700 |
| 10/14 | 1,000 | 1,016 | 998 | 1,007 | 0 | 0.0 | 36,400 |
| 10/7 | 1,010 | 1,021 | 1,001 | 1,007 | -3 | -0.3 | 29,800 |
| 9/30 | 1,000 | 1,017 | 1,000 | 1,010 | -7 | -0.7 | 26,000 |
| 9/22 | 1,031 | 1,038 | 1,012 | 1,017 | -10 | -1.0 | 31,900 |
| 9/16 | 1,037 | 1,049 | 1,002 | 1,027 | -13 | -1.3 | 49,200 |
| 9/9 | 1,016 | 1,057 | 1,009 | 1,040 | +18 | +1.8 | 46,200 |
| 9/2 | 1,018 | 1,048 | 1,008 | 1,022 | -9 | -0.9 | 69,500 |
| 8/26 | 1,010 | 1,042 | 990 | 1,031 | +17 | +1.7 | 72,400 |
| 8/19 | 1,018 | 1,046 | 1,003 | 1,014 | +14 | +1.4 | 168,200 |
| 8/12 | 1,110 | 1,125 | 951 | 1,000 | -105 | -9.5 | 253,300 |
▶︎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
