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
1,070
円
取引時間外
(22:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 907 | 1,109 | 891 | 1,069 | +151 | +16.5 | 3,964,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 920 | 975 | 897 | 974 | +58 | +6.3 | 1,287,900 |
| 19/09 | 946 | 1,008 | 913 | 916 | -28 | -3.0 | 1,642,300 |
| 19/08 | 1,085 | 1,101 | 889 | 944 | -147 | -13.5 | 1,738,800 |
| 19/07 | 1,120 | 1,152 | 1,050 | 1,091 | -10 | -0.9 | 1,086,800 |
| 19/06 | 1,067 | 1,140 | 1,055 | 1,101 | +14 | +1.3 | 1,382,500 |
| 19/05 | 1,162 | 1,184 | 1,014 | 1,087 | -94 | -8.0 | 3,105,500 |
| 19/04 | 1,198 | 1,432 | 1,124 | 1,181 | -2 | -0.2 | 11,090,700 |
| 19/03 | 1,106 | 1,236 | 1,050 | 1,183 | +66 | +5.9 | 1,629,300 |
| 19/02 | 984 | 1,134 | 958 | 1,117 | +130 | +13.2 | 1,802,000 |
| 19/01 | 938 | 1,032 | 903 | 987 | +40 | +4.2 | 1,765,900 |
| 18/12 | 1,129 | 1,141 | 836 | 947 | -181 | -16.1 | 2,565,300 |
| 18/11 | 1,107 | 1,149 | 1,021 | 1,128 | +20 | +1.8 | 2,842,800 |
| 18/10 | 1,285 | 1,304 | 1,022 | 1,108 | -178 | -13.8 | 4,337,500 |
| 18/09 | 1,339 | 1,345 | 1,240 | 1,286 | -60 | -4.5 | 1,873,500 |
| 18/08 | 1,220 | 1,460 | 1,208 | 1,346 | +128 | +10.5 | 6,946,000 |
| 18/07 | 1,264 | 1,304 | 1,153 | 1,218 | -22 | -1.8 | 2,992,100 |
| 18/06 | 1,170 | 1,309 | 1,164 | 1,240 | +64 | +5.4 | 2,535,100 |
| 18/05 | 1,235 | 1,298 | 1,096 | 1,176 | -58 | -4.7 | 3,643,600 |
| 18/04 | 1,172 | 1,258 | 1,140 | 1,234 | +71 | +6.1 | 2,863,200 |
| 18/03 | 1,330 | 1,351 | 1,042 | 1,163 | -183 | -13.6 | 4,938,600 |
| 18/02 | 1,190 | 1,365 | 1,040 | 1,346 | +165 | +14.0 | 6,346,200 |
| 18/01 | 1,130 | 1,220 | 1,130 | 1,181 | +44 | +3.9 | 3,281,300 |
| 17/12 | 1,144 | 1,168 | 1,098 | 1,137 | +8 | +0.7 | 3,885,800 |
| 17/11 | 1,233 | 1,234 | 1,103 | 1,129 | -97 | -7.9 | 4,313,100 |
| 17/10 | 1,133 | 1,268 | 1,124 | 1,226 | +95 | +8.4 | 3,737,700 |
| 17/09 | 1,170 | 1,179 | 1,092 | 1,131 | -34 | -2.9 | 2,184,700 |
| 17/08 | 1,201 | 1,235 | 1,093 | 1,165 | -25 | -2.1 | 4,169,200 |
| 17/07 | 1,164 | 1,218 | 1,155 | 1,190 | +21 | +1.8 | 3,186,300 |
| 17/06 | 1,150 | 1,195 | 1,150 | 1,169 | +16 | +1.4 | 2,980,800 |
| 17/05 | 1,286 | 1,380 | 1,148 | 1,153 | -141 | -10.9 | 4,604,200 |
▶︎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
