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
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,424 | 1,449 | 1,222 | 1,294 | -134 | -9.4 | 3,690,500 |
| 17/03 | 1,496 | 1,525 | 1,418 | 1,428 | -68 | -4.6 | 2,382,700 |
| 17/02 | 1,497 | 1,567 | 1,457 | 1,496 | -14 | -0.9 | 3,209,200 |
| 17/01 | 1,509 | 1,620 | 1,437 | 1,510 | +11 | +0.7 | 3,610,400 |
| 16/12 | 1,605 | 1,750 | 1,381 | 1,499 | -57 | -3.7 | 15,726,600 |
| 16/11 | 1,471 | 1,666 | 1,300 | 1,556 | +66 | +4.4 | 10,537,300 |
| 16/10 | 1,586 | 1,679 | 1,421 | 1,490 | -45 | -2.9 | 6,429,500 |
| 16/09 | 1,236 | 1,567 | 1,157 | 1,535 | +310 | +25.3 | 4,706,800 |
| 16/08 | 1,064 | 1,265 | 971 | 1,225 | +168 | +15.9 | 5,056,800 |
| 16/07 | 810 | 1,284 | 737 | 1,057 | +247 | +30.5 | 6,187,300 |
| 16/06 | 906 | 917 | 755 | 810 | -105 | -11.5 | 904,800 |
| 16/05 | 853 | 920 | 850 | 915 | +17 | +1.9 | 675,900 |
| 16/04 | 908 | 955 | 815 | 898 | -10 | -1.1 | 960,400 |
| 16/03 | 986 | 1,049 | 907 | 908 | -91 | -9.1 | 1,073,900 |
| 16/02 | 1,021 | 1,045 | 852 | 999 | +9 | +0.9 | 1,483,200 |
| 16/01 | 1,164 | 1,194 | 905 | 990 | -204 | -17.1 | 1,685,200 |
| 15/12 | 1,355 | 1,378 | 1,073 | 1,194 | -175 | -12.8 | 2,541,200 |
| 15/11 | 1,303 | 1,474 | 1,242 | 1,369 | +80 | +6.2 | 1,698,400 |
| 15/10 | 1,285 | 1,374 | 1,255 | 1,289 | +13 | +1.0 | 1,183,900 |
| 15/09 | 1,445 | 1,445 | 1,169 | 1,276 | -184 | -12.6 | 1,734,500 |
| 15/08 | 1,613 | 1,650 | 1,211 | 1,460 | -162 | -10.0 | 2,321,000 |
| 15/07 | 1,667 | 1,706 | 1,565 | 1,622 | -45 | -2.7 | 2,184,200 |
| 15/06 | 1,726 | 1,734 | 1,652 | 1,667 | -60 | -3.5 | 2,206,000 |
| 15/05 | 1,753 | 1,780 | 1,708 | 1,727 | -40 | -2.3 | 1,856,300 |
| 15/04 | 1,730 | 1,837 | 1,711 | 1,767 | +29 | +1.7 | 3,158,700 |
| 15/03 | 1,745 | 1,837 | 1,700 | 1,738 | -9 | -0.5 | 3,531,500 |
| 15/02 | 1,690 | 1,882 | 1,665 | 1,747 | +46 | +2.7 | 3,680,700 |
| 15/01 | 1,755 | 1,764 | 1,661 | 1,701 | -67 | -3.8 | 2,727,900 |
| 14/12 | 1,766 | 1,797 | 1,683 | 1,768 | +8 | +0.5 | 4,163,700 |
| 14/11 | 1,703 | 1,867 | 1,620 | 1,760 | +55 | +3.2 | 7,399,800 |
▶︎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
