6418東証P貸借
業種 機械
日本金銭機械 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,726 (24/02/09) | 922 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,726 (24/02/09) | 1,151 (24/05/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 1,324 | 1,334 | 1,318 | 1,325 | +4 | +0.3 | 106,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,323 | 1,328 | 1,311 | 1,321 | -1 | -0.1 | 89,300 |
| 6/21 | 1,331 | 1,337 | 1,318 | 1,322 | -6 | -0.5 | 129,000 |
| 6/20 | 1,327 | 1,335 | 1,310 | 1,328 | +3 | +0.2 | 92,000 |
| 6/19 | 1,340 | 1,348 | 1,323 | 1,325 | -3 | -0.2 | 143,100 |
| 6/18 | 1,328 | 1,352 | 1,322 | 1,328 | 0 | 0.0 | 158,200 |
| 6/17 | 1,330 | 1,331 | 1,302 | 1,328 | -3 | -0.2 | 126,000 |
| 6/14 | 1,293 | 1,338 | 1,293 | 1,331 | +39 | +3.0 | 164,000 |
| 6/13 | 1,283 | 1,305 | 1,260 | 1,292 | +10 | +0.8 | 147,100 |
| 6/12 | 1,296 | 1,324 | 1,282 | 1,282 | -23 | -1.8 | 150,800 |
| 6/11 | 1,308 | 1,349 | 1,300 | 1,305 | +8 | +0.6 | 333,400 |
| 6/10 | 1,246 | 1,298 | 1,245 | 1,297 | +51 | +4.1 | 170,600 |
| 6/7 | 1,232 | 1,246 | 1,231 | 1,246 | +9 | +0.7 | 69,100 |
| 6/6 | 1,240 | 1,242 | 1,218 | 1,237 | +8 | +0.7 | 81,500 |
| 6/5 | 1,245 | 1,245 | 1,225 | 1,229 | -14 | -1.1 | 64,800 |
| 6/4 | 1,215 | 1,250 | 1,212 | 1,243 | +20 | +1.6 | 131,100 |
| 6/3 | 1,240 | 1,244 | 1,223 | 1,223 | -11 | -0.9 | 90,700 |
| 5/31 | 1,212 | 1,234 | 1,210 | 1,234 | +24 | +2.0 | 104,100 |
| 5/30 | 1,190 | 1,210 | 1,177 | 1,210 | +7 | +0.6 | 97,100 |
| 5/29 | 1,203 | 1,217 | 1,193 | 1,203 | -20 | -1.6 | 107,200 |
| 5/28 | 1,234 | 1,234 | 1,213 | 1,223 | +7 | +0.6 | 180,800 |
| 5/27 | 1,153 | 1,222 | 1,152 | 1,216 | +59 | +5.1 | 277,200 |
| 5/24 | 1,160 | 1,169 | 1,151 | 1,157 | -9 | -0.8 | 130,000 |
| 5/23 | 1,196 | 1,200 | 1,166 | 1,166 | -38 | -3.2 | 229,900 |
| 5/22 | 1,198 | 1,219 | 1,180 | 1,204 | -10 | -0.8 | 137,700 |
| 5/21 | 1,249 | 1,256 | 1,214 | 1,214 | -34 | -2.7 | 141,900 |
| 5/20 | 1,267 | 1,279 | 1,246 | 1,248 | -23 | -1.8 | 125,900 |
| 5/17 | 1,254 | 1,293 | 1,247 | 1,271 | +7 | +0.6 | 142,900 |
| 5/16 | 1,249 | 1,272 | 1,228 | 1,264 | +20 | +1.6 | 221,500 |
| 5/15 | 1,250 | 1,268 | 1,232 | 1,244 | +3 | +0.2 | 185,200 |
| 5/14 | 1,205 | 1,243 | 1,201 | 1,241 | +12 | +1.0 | 298,800 |
▶︎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