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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 5,920 | 5,990 | 5,880 | 5,990 | +90 | +1.5 | 5,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 6,560 | 6,590 | 6,510 | 6,540 | -30 | -0.5 | 4,400 |
| 9/15 | 6,560 | 6,620 | 6,360 | 6,570 | +10 | +0.2 | 10,600 |
| 9/8 | 6,600 | 6,600 | 6,470 | 6,560 | +100 | +1.6 | 5,600 |
| 9/1 | 6,500 | 6,530 | 6,460 | 6,460 | -10 | -0.2 | 4,500 |
| 8/25 | 6,510 | 6,570 | 6,360 | 6,470 | -60 | -0.9 | 4,600 |
| 8/18 | 6,080 | 6,970 | 5,980 | 6,530 | +580 | +9.8 | 45,200 |
| 8/10 | 5,690 | 6,100 | 5,660 | 5,950 | +240 | +4.2 | 16,600 |
| 8/4 | 5,690 | 5,710 | 5,660 | 5,710 | +40 | +0.7 | 600 |
| 7/28 | 5,660 | 5,720 | 5,660 | 5,670 | ー | ー | 3,700 |
| 7/21 | ー | ー | ー | 5,630 | ー | ー | 0 |
| 7/14 | 5,730 | 5,830 | 5,630 | 5,630 | -100 | -1.8 | 5,800 |
| 7/7 | 5,800 | 5,810 | 5,710 | 5,730 | -80 | -1.4 | 5,900 |
| 6/30 | 5,620 | 5,920 | 5,620 | 5,810 | +220 | +3.9 | 8,600 |
| 6/23 | 5,700 | 5,700 | 5,470 | 5,590 | -110 | -1.9 | 7,800 |
| 6/16 | 5,710 | 5,750 | 5,650 | 5,700 | -10 | -0.2 | 5,200 |
| 6/9 | 5,550 | 5,810 | 5,520 | 5,710 | +210 | +3.8 | 7,900 |
| 6/2 | 5,580 | 5,580 | 5,500 | 5,500 | -80 | -1.4 | 3,000 |
| 5/26 | 5,570 | 5,620 | 5,420 | 5,580 | -40 | -0.7 | 7,600 |
| 5/19 | 5,680 | 5,680 | 5,590 | 5,620 | -120 | -2.1 | 2,400 |
| 5/12 | 5,690 | 5,920 | 5,680 | 5,740 | +50 | +0.9 | 6,300 |
| 5/2 | 5,650 | 5,730 | 5,650 | 5,690 | +50 | +0.9 | 1,100 |
| 4/28 | 5,950 | 6,040 | 5,620 | 5,640 | -250 | -4.2 | 10,700 |
| 4/21 | 5,900 | 5,900 | 5,870 | 5,890 | +60 | +1.0 | 300 |
| 4/14 | 5,860 | 5,930 | 5,780 | 5,830 | -30 | -0.5 | 14,000 |
| 4/7 | 5,690 | 5,890 | 5,650 | 5,860 | +160 | +2.8 | 11,100 |
| 3/31 | 5,540 | 5,770 | 5,530 | 5,700 | +200 | +3.6 | 3,300 |
| 3/24 | 5,510 | 5,540 | 5,450 | 5,500 | +50 | +0.9 | 1,800 |
| 3/17 | 5,520 | 5,550 | 5,330 | 5,450 | -70 | -1.3 | 3,000 |
| 3/10 | 5,560 | 5,670 | 5,500 | 5,520 | -40 | -0.7 | 9,200 |
| 3/3 | 5,610 | 5,670 | 5,520 | 5,560 | -70 | -1.2 | 7,400 |
▶︎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
