！決算発表予定日 2024/05/09
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) | 1,244 (24/04/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,335 | 1,349 | 1,324 | 1,332 | -1 | -0.1 | 111,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 1,328 | 1,328 | 1,293 | 1,300 | -28 | -2.1 | 149,600 |
| 3/12 | 1,305 | 1,334 | 1,282 | 1,328 | +22 | +1.7 | 135,600 |
| 3/11 | 1,330 | 1,332 | 1,281 | 1,306 | -47 | -3.5 | 326,400 |
| 3/8 | 1,347 | 1,391 | 1,347 | 1,353 | +6 | +0.5 | 305,500 |
| 3/7 | 1,339 | 1,357 | 1,330 | 1,347 | +8 | +0.6 | 156,100 |
| 3/6 | 1,320 | 1,353 | 1,307 | 1,339 | +18 | +1.4 | 201,800 |
| 3/5 | 1,318 | 1,327 | 1,303 | 1,321 | -5 | -0.4 | 256,800 |
| 3/4 | 1,347 | 1,356 | 1,326 | 1,326 | -24 | -1.8 | 183,800 |
| 3/1 | 1,358 | 1,369 | 1,345 | 1,350 | -11 | -0.8 | 201,900 |
| 2/29 | 1,347 | 1,377 | 1,327 | 1,361 | +8 | +0.6 | 214,500 |
| 2/28 | 1,364 | 1,406 | 1,351 | 1,353 | -13 | -1.0 | 336,000 |
| 2/27 | 1,344 | 1,381 | 1,331 | 1,366 | +42 | +3.2 | 397,900 |
| 2/26 | 1,337 | 1,339 | 1,306 | 1,324 | -22 | -1.6 | 414,000 |
| 2/22 | 1,400 | 1,407 | 1,343 | 1,346 | -40 | -2.9 | 328,700 |
| 2/21 | 1,408 | 1,415 | 1,363 | 1,386 | -37 | -2.6 | 428,000 |
| 2/20 | 1,435 | 1,468 | 1,421 | 1,423 | -1 | -0.1 | 230,400 |
| 2/19 | 1,457 | 1,463 | 1,412 | 1,424 | -44 | -3.0 | 441,500 |
| 2/16 | 1,488 | 1,518 | 1,468 | 1,468 | -30 | -2.0 | 358,600 |
| 2/15 | 1,536 | 1,549 | 1,490 | 1,498 | -25 | -1.6 | 315,300 |
| 2/14 | 1,500 | 1,561 | 1,487 | 1,523 | +18 | +1.2 | 693,100 |
| 2/13 | 1,612 | 1,652 | 1,497 | 1,505 | -107 | -6.6 | 1,176,400 |
| 2/9 | 1,588 | 1,726 | 1,582 | 1,612 | +172 | +11.9 | 2,563,300 |
| 2/8 | 1,472 | 1,488 | 1,418 | 1,440 | -4 | -0.3 | 395,400 |
| 2/7 | 1,415 | 1,446 | 1,414 | 1,444 | +33 | +2.3 | 263,800 |
| 2/6 | 1,420 | 1,427 | 1,398 | 1,411 | -26 | -1.8 | 313,800 |
| 2/5 | 1,464 | 1,476 | 1,414 | 1,437 | -27 | -1.8 | 406,200 |
| 2/2 | 1,490 | 1,505 | 1,461 | 1,464 | -19 | -1.3 | 267,100 |
| 2/1 | 1,490 | 1,505 | 1,467 | 1,483 | -35 | -2.3 | 279,200 |
| 1/31 | 1,523 | 1,527 | 1,508 | 1,518 | -13 | -0.9 | 191,900 |
| 1/30 | 1,529 | 1,545 | 1,516 | 1,531 | +6 | +0.4 | 230,700 |
▶︎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