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
1,055.4
円
(11:11)
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 | 1,055 | +137 | +14.9 | 3,854,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,173 | 2,239 | 1,662 | 1,705 | -468 | -21.5 | 9,558,300 |
| 14/09 | 2,125 | 2,305 | 2,002 | 2,173 | +69 | +3.3 | 8,392,000 |
| 14/08 | 1,852 | 2,110 | 1,828 | 2,104 | +231 | +12.3 | 7,205,100 |
| 14/07 | 1,836 | 2,016 | 1,751 | 1,873 | +69 | +3.8 | 6,464,000 |
| 14/06 | 1,874 | 1,971 | 1,702 | 1,804 | -36 | -2.0 | 9,769,300 |
| 14/05 | 1,709 | 1,880 | 1,616 | 1,840 | +105 | +6.1 | 4,797,200 |
| 14/04 | 1,808 | 1,919 | 1,658 | 1,735 | -90 | -4.9 | 4,958,900 |
| 14/03 | 1,822 | 1,954 | 1,672 | 1,825 | -43 | -2.3 | 4,307,600 |
| 14/02 | 1,925 | 1,994 | 1,600 | 1,868 | -96 | -4.9 | 6,688,800 |
| 14/01 | 2,070 | 2,128 | 1,924 | 1,964 | -107 | -5.2 | 5,293,100 |
| 13/12 | 2,300 | 2,345 | 1,860 | 2,071 | -198 | -8.7 | 11,063,200 |
| 13/11 | 2,013 | 2,269 | 1,901 | 2,269 | +194 | +9.4 | 13,798,800 |
| 13/10 | 2,350 | 2,396 | 1,939 | 2,075 | -281 | -11.9 | 35,252,000 |
| 13/09 | 1,452 | 2,398 | 1,411 | 2,356 | +962 | +69.0 | 32,007,000 |
| 13/08 | 1,303 | 1,462 | 1,263 | 1,394 | +86 | +6.6 | 3,272,200 |
| 13/07 | 1,110 | 1,575 | 1,099 | 1,308 | +236 | +22.0 | 6,911,300 |
| 13/06 | 1,385 | 1,628 | 980 | 1,072 | -280 | -20.7 | 7,034,800 |
| 13/05 | 1,680 | 1,790 | 1,284 | 1,352 | -408 | -23.2 | 10,621,900 |
| 13/04 | 1,027 | 1,895 | 915 | 1,760 | +738 | +72.2 | 8,823,400 |
| 13/03 | 871 | 1,100 | 871 | 1,022 | +163 | +19.0 | 1,923,500 |
| 13/02 | 826 | 861 | 763 | 859 | +38 | +4.6 | 620,300 |
| 13/01 | 719 | 840 | 718 | 821 | +105 | +14.7 | 713,900 |
| 12/12 | 726 | 745 | 703 | 716 | -20 | -2.7 | 325,300 |
| 12/11 | 681 | 745 | 621 | 736 | +56 | +8.2 | 399,200 |
| 12/10 | 710 | 733 | 620 | 680 | -43 | -6.0 | 366,200 |
| 12/09 | 672 | 738 | 651 | 723 | +42 | +6.2 | 370,700 |
| 12/08 | 599 | 723 | 578 | 681 | +95 | +16.2 | 612,500 |
| 12/07 | 657 | 665 | 570 | 586 | -71 | -10.8 | 209,600 |
| 12/06 | 582 | 670 | 566 | 657 | +72 | +12.3 | 250,100 |
| 12/05 | 718 | 725 | 581 | 585 | -138 | -19.1 | 252,500 |
▶︎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
