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 | 1,680 | -14 | -0.8 | 137,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,132 | 1,149 | 1,094 | 1,105 | -32 | -2.8 | 83,000 |
| 7/29 | 1,150 | 1,176 | 1,115 | 1,137 | -13 | -1.1 | 132,200 |
| 7/22 | 1,157 | 1,170 | 1,138 | 1,150 | +13 | +1.1 | 181,600 |
| 7/15 | 1,140 | 1,149 | 1,125 | 1,137 | +11 | +1.0 | 94,600 |
| 7/8 | 1,110 | 1,159 | 1,103 | 1,126 | +26 | +2.4 | 115,400 |
| 7/1 | 1,134 | 1,151 | 1,091 | 1,100 | -15 | -1.4 | 147,600 |
| 6/24 | 1,163 | 1,184 | 1,081 | 1,115 | -23 | -2.0 | 340,600 |
| 6/17 | 1,214 | 1,244 | 1,138 | 1,138 | -91 | -7.4 | 1,059,800 |
| 6/10 | 1,090 | 1,249 | 1,088 | 1,229 | +139 | +12.8 | 262,400 |
| 6/3 | 1,065 | 1,091 | 1,025 | 1,090 | +35 | +3.3 | 83,000 |
| 5/27 | 1,000 | 1,081 | 990 | 1,055 | +56 | +5.6 | 94,400 |
| 5/20 | 1,005 | 1,017 | 862 | 999 | +14 | +1.4 | 237,800 |
| 5/13 | 1,015 | 1,032 | 983 | 985 | -39 | -3.8 | 98,600 |
| 5/6 | 1,014 | 1,042 | 1,011 | 1,024 | +8 | +0.8 | 29,000 |
| 4/28 | 979 | 1,021 | 979 | 1,016 | +12 | +1.2 | 38,600 |
| 4/22 | 1,052 | 1,058 | 956 | 1,004 | -57 | -5.4 | 99,000 |
| 4/15 | 1,140 | 1,149 | 1,000 | 1,061 | -79 | -6.9 | 110,800 |
| 4/8 | 1,200 | 1,212 | 1,083 | 1,140 | -49 | -4.1 | 101,600 |
| 4/1 | 1,210 | 1,210 | 1,060 | 1,189 | +29 | +2.5 | 166,200 |
| 3/25 | 1,050 | 1,160 | 1,042 | 1,160 | +126 | +12.2 | 132,600 |
| 3/18 | 1,000 | 1,049 | 970 | 1,034 | +33 | +3.3 | 62,200 |
| 3/11 | 1,010 | 1,055 | 956 | 1,001 | -50 | -4.8 | 70,000 |
| 3/4 | 950 | 1,099 | 950 | 1,051 | +101 | +10.6 | 148,600 |
| 2/25 | 938 | 976 | 919 | 950 | +5 | +0.5 | 64,400 |
| 2/18 | 975 | 1,015 | 900 | 945 | +130 | +16.0 | 259,400 |
| 2/10 | 779 | 825 | 778 | 815 | +38 | +4.9 | 16,800 |
| 2/4 | 742 | 815 | 742 | 777 | +27 | +3.6 | 20,400 |
| 1/28 | 770 | 773 | 678 | 750 | -21 | -2.7 | 38,600 |
| 1/21 | 819 | 819 | 760 | 771 | -48 | -5.9 | 26,800 |
| 1/14 | 846 | 846 | 816 | 819 | -27 | -3.2 | 17,800 |
▶︎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
