！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
1,350
円
(19:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,360 | 1,368 | 1,347 | 1,355 | +34 | +2.6 | 228,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,516 | 1,529 | 1,503 | 1,525 | +13 | +0.9 | 225,600 |
| 1/26 | 1,578 | 1,578 | 1,507 | 1,512 | -76 | -4.8 | 596,700 |
| 1/25 | 1,547 | 1,589 | 1,547 | 1,588 | +81 | +5.4 | 633,000 |
| 1/24 | 1,498 | 1,522 | 1,490 | 1,507 | +3 | +0.2 | 191,800 |
| 1/23 | 1,502 | 1,535 | 1,495 | 1,504 | -1 | -0.1 | 215,400 |
| 1/22 | 1,477 | 1,505 | 1,450 | 1,505 | +31 | +2.1 | 268,600 |
| 1/19 | 1,520 | 1,524 | 1,471 | 1,474 | -42 | -2.8 | 352,800 |
| 1/18 | 1,516 | 1,532 | 1,502 | 1,516 | +12 | +0.8 | 222,900 |
| 1/17 | 1,484 | 1,545 | 1,484 | 1,504 | +11 | +0.7 | 462,800 |
| 1/16 | 1,526 | 1,530 | 1,477 | 1,493 | -50 | -3.2 | 670,200 |
| 1/15 | 1,543 | 1,559 | 1,511 | 1,543 | +6 | +0.4 | 546,100 |
| 1/12 | 1,466 | 1,538 | 1,466 | 1,537 | +89 | +6.2 | 935,400 |
| 1/11 | 1,433 | 1,448 | 1,409 | 1,448 | +18 | +1.3 | 299,300 |
| 1/10 | 1,453 | 1,466 | 1,429 | 1,430 | -7 | -0.5 | 493,200 |
| 1/9 | 1,408 | 1,445 | 1,408 | 1,437 | +56 | +4.1 | 429,100 |
| 1/5 | 1,411 | 1,416 | 1,377 | 1,381 | -5 | -0.4 | 332,400 |
| 1/4 | 1,322 | 1,387 | 1,320 | 1,386 | +67 | +5.1 | 429,800 |
| 12/29 | 1,325 | 1,331 | 1,306 | 1,319 | -2 | -0.2 | 183,100 |
| 12/28 | 1,283 | 1,324 | 1,282 | 1,321 | +31 | +2.4 | 191,100 |
| 12/27 | 1,272 | 1,301 | 1,272 | 1,290 | +7 | +0.6 | 170,300 |
| 12/26 | 1,268 | 1,304 | 1,268 | 1,283 | +15 | +1.2 | 200,200 |
| 12/25 | 1,250 | 1,276 | 1,245 | 1,268 | -12 | -0.9 | 256,500 |
| 12/22 | 1,306 | 1,323 | 1,279 | 1,280 | -25 | -1.9 | 219,800 |
| 12/21 | 1,285 | 1,317 | 1,255 | 1,305 | -5 | -0.4 | 289,800 |
| 12/20 | 1,355 | 1,388 | 1,307 | 1,310 | -39 | -2.9 | 580,700 |
| 12/19 | 1,336 | 1,354 | 1,314 | 1,349 | +13 | +1.0 | 290,600 |
▶︎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