！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
1,339.2
円
(14:06)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,350 | 1,381 | 1,244 | 1,337 | +25 | +1.9 | 3,166,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,358 | 1,391 | 1,259 | 1,312 | -49 | -3.6 | 3,868,600 |
| 24/02 | 1,490 | 1,726 | 1,306 | 1,361 | -157 | -10.3 | 9,823,200 |
| 24/01 | 1,322 | 1,589 | 1,320 | 1,518 | +199 | +15.1 | 7,727,700 |
| 23/12 | 1,131 | 1,388 | 1,115 | 1,319 | +198 | +17.7 | 5,171,500 |
| 23/11 | 973 | 1,170 | 952 | 1,121 | +165 | +17.3 | 3,789,400 |
| 23/10 | 1,003 | 1,019 | 922 | 956 | -45 | -4.5 | 2,657,500 |
| 23/09 | 1,017 | 1,044 | 997 | 1,001 | -7 | -0.7 | 1,779,200 |
| 23/08 | 1,124 | 1,154 | 936 | 1,008 | -108 | -9.7 | 6,146,600 |
| 23/07 | 1,180 | 1,194 | 1,087 | 1,116 | -59 | -5.0 | 2,374,000 |
| 23/06 | 1,072 | 1,225 | 1,065 | 1,175 | +89 | +8.2 | 4,697,100 |
| 23/05 | 1,257 | 1,362 | 1,078 | 1,086 | -179 | -14.2 | 5,520,600 |
| 23/04 | 1,223 | 1,474 | 1,136 | 1,265 | +65 | +5.4 | 10,020,700 |
| 23/03 | 1,299 | 1,344 | 1,117 | 1,200 | -110 | -8.4 | 5,452,400 |
| 23/02 | 1,154 | 1,327 | 1,026 | 1,310 | +168 | +14.7 | 6,141,300 |
| 23/01 | 1,084 | 1,198 | 988 | 1,142 | +69 | +6.4 | 4,081,900 |
| 22/12 | 1,030 | 1,197 | 980 | 1,073 | +59 | +5.8 | 11,514,600 |
| 22/11 | 700 | 1,023 | 695 | 1,014 | +319 | +45.9 | 3,975,600 |
| 22/10 | 650 | 722 | 650 | 695 | +44 | +6.8 | 1,097,100 |
| 22/09 | 660 | 679 | 631 | 651 | -11 | -1.7 | 855,900 |
| 22/08 | 693 | 697 | 650 | 662 | -29 | -4.2 | 768,700 |
| 22/07 | 667 | 705 | 650 | 691 | +24 | +3.6 | 710,200 |
| 22/06 | 693 | 702 | 642 | 667 | -22 | -3.2 | 944,500 |
| 22/05 | 718 | 734 | 620 | 689 | -29 | -4.0 | 1,767,300 |
| 22/04 | 672 | 720 | 663 | 718 | +43 | +6.4 | 1,077,700 |
| 22/03 | 647 | 692 | 591 | 675 | +29 | +4.5 | 1,459,600 |
| 22/02 | 636 | 712 | 605 | 646 | +17 | +2.7 | 1,223,000 |
| 22/01 | 685 | 687 | 601 | 629 | -48 | -7.1 | 1,287,900 |
| 21/12 | 680 | 725 | 656 | 677 | -11 | -1.6 | 1,950,800 |
| 21/11 | 865 | 886 | 685 | 688 | -166 | -19.4 | 4,375,800 |
| 21/10 | 737 | 862 | 691 | 854 | +102 | +13.6 | 6,240,700 |
▶︎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