6411東証S信用
業種 機械
中野冷機 株価時系列データ
PTS
ー
円
(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 |
---|---|
7,340 (23/12/11) | 5,360 (24/04/02) |
年初来高値 | 年初来安値 |
---|---|
6,590 (24/01/16) | 5,360 (24/04/02) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/26 | 6,030 | 6,030 | 5,990 | 6,020 | +30 | +0.5 | 1,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 6,410 | 6,450 | 6,400 | 6,410 | 0 | 0.0 | 6,400 |
9/13 | 6,410 | 6,410 | 6,410 | 6,410 | 0 | 0.0 | 100 |
9/6 | 6,320 | 6,440 | 6,300 | 6,410 | +80 | +1.3 | 12,100 |
8/30 | 6,400 | 6,400 | 6,290 | 6,330 | -70 | -1.1 | 3,600 |
8/23 | 6,400 | 6,440 | 6,350 | 6,400 | +70 | +1.1 | 2,200 |
8/16 | 6,520 | 6,520 | 6,290 | 6,330 | +10 | +0.2 | 3,700 |
8/9 | 6,330 | 6,360 | 6,320 | 6,320 | -10 | -0.2 | 2,600 |
8/2 | 6,350 | 6,350 | 6,320 | 6,330 | -20 | -0.3 | 1,600 |
7/26 | 6,530 | 6,530 | 6,320 | 6,350 | -130 | -2.0 | 5,500 |
7/19 | 6,340 | 6,480 | 6,330 | 6,480 | +140 | +2.2 | 2,600 |
7/12 | 6,320 | 6,390 | 6,320 | 6,340 | +30 | +0.5 | 5,500 |
7/5 | 6,310 | 6,380 | 6,280 | 6,310 | +10 | +0.2 | 6,200 |
6/28 | 6,290 | 6,340 | 6,270 | 6,300 | -10 | -0.2 | 8,400 |
6/21 | 6,310 | 6,310 | 6,280 | 6,310 | +10 | +0.2 | 8,200 |
6/14 | 6,300 | 6,310 | 6,280 | 6,300 | +40 | +0.6 | 18,100 |
6/7 | 6,300 | 6,360 | 6,260 | 6,260 | -50 | -0.8 | 82,600 |
5/31 | 6,300 | 6,310 | 6,240 | 6,310 | +10 | +0.2 | 5,500 |
5/24 | 6,300 | 6,310 | 6,270 | 6,300 | 0 | 0.0 | 20,700 |
5/17 | 6,310 | 6,390 | 6,210 | 6,300 | -10 | -0.2 | 64,700 |
5/10 | 6,330 | 6,370 | 6,250 | 6,310 | -20 | -0.3 | 10,200 |
4/26 | 6,320 | 6,370 | 6,290 | 6,330 | -30 | -0.5 | 11,800 |
4/19 | 6,320 | 6,430 | 6,270 | 6,360 | +40 | +0.6 | 31,600 |
4/12 | 6,320 | 6,340 | 6,230 | 6,320 | +10 | +0.2 | 36,600 |
4/5 | 6,390 | 6,400 | 6,210 | 6,310 | -90 | -1.4 | 29,400 |
3/29 | 6,300 | 6,520 | 6,290 | 6,400 | +100 | +1.6 | 29,600 |
3/22 | 6,300 | 6,320 | 6,260 | 6,300 | 0 | 0.0 | 20,600 |
3/15 | 6,390 | 6,390 | 6,250 | 6,300 | -90 | -1.4 | 19,700 |
3/8 | 6,410 | 6,460 | 6,150 | 6,390 | -90 | -1.4 | 12,500 |
3/1 | 6,500 | 6,550 | 6,360 | 6,480 | ー | ー | 2,700 |
▶︎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