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
1,064
円
取引時間外
(23:44)
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 |
|---|---|
| 1,726 (24/02/09) | 761 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,726 (24/02/09) | 761 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,100 | 1,109 | 1,060 | 1,060 | -16 | -1.5 | 439,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,091 | 1,094 | 1,072 | 1,079 | -12 | -1.1 | 316,700 |
| 7/9 | 1,103 | 1,110 | 1,081 | 1,091 | -16 | -1.5 | 391,800 |
| 7/8 | 1,138 | 1,143 | 1,082 | 1,107 | -54 | -4.7 | 983,900 |
| 7/5 | 1,207 | 1,216 | 1,160 | 1,161 | -51 | -4.2 | 609,000 |
| 7/4 | 1,223 | 1,242 | 1,203 | 1,212 | -34 | -2.7 | 541,100 |
| 7/3 | 1,276 | 1,291 | 1,211 | 1,246 | -100 | -7.4 | 919,200 |
| 7/2 | 1,425 | 1,434 | 1,310 | 1,346 | -63 | -4.5 | 572,300 |
| 7/1 | 1,398 | 1,410 | 1,386 | 1,409 | +28 | +2.0 | 226,700 |
| 6/28 | 1,380 | 1,381 | 1,361 | 1,381 | +4 | +0.3 | 161,800 |
| 6/27 | 1,350 | 1,377 | 1,343 | 1,377 | +30 | +2.2 | 199,700 |
| 6/26 | 1,335 | 1,356 | 1,335 | 1,347 | +22 | +1.7 | 220,100 |
| 6/25 | 1,324 | 1,334 | 1,318 | 1,325 | +4 | +0.3 | 106,900 |
| 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 |
▶︎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
