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
ー
円
(ー)
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 | 1,049 | +131 | +14.3 | 4,167,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,225 | 1,271 | 1,190 | 1,213 | -20 | -1.6 | 906,500 |
| 07/03 | 1,349 | 1,350 | 1,225 | 1,233 | -108 | -8.1 | 1,039,100 |
| 07/02 | 1,346 | 1,399 | 1,290 | 1,341 | -17 | -1.3 | 769,300 |
| 07/01 | 1,269 | 1,398 | 1,261 | 1,358 | +89 | +7.0 | 995,200 |
| 06/12 | 1,224 | 1,404 | 1,214 | 1,269 | +41 | +3.3 | 2,153,600 |
| 06/11 | 1,412 | 1,431 | 1,101 | 1,228 | -188 | -13.3 | 2,418,900 |
| 06/10 | 1,780 | 1,811 | 1,401 | 1,416 | -368 | -20.6 | 3,363,300 |
| 06/09 | 1,888 | 1,977 | 1,745 | 1,784 | -71 | -3.8 | 1,087,700 |
| 06/08 | 1,725 | 1,860 | 1,632 | 1,855 | -20 | -1.1 | 1,533,800 |
| 06/07 | 1,955 | 1,970 | 1,606 | 1,875 | -57 | -3.0 | 1,233,500 |
| 06/06 | 2,025 | 2,030 | 1,776 | 1,932 | -93 | -4.6 | 1,660,400 |
| 06/05 | 2,170 | 2,200 | 1,991 | 2,025 | -135 | -6.3 | 1,067,200 |
| 06/04 | 2,290 | 2,310 | 2,065 | 2,160 | -125 | -5.5 | 1,415,800 |
| 06/03 | 2,180 | 2,340 | 1,990 | 2,285 | +65 | +2.9 | 1,943,400 |
| 06/02 | 2,285 | 2,300 | 2,035 | 2,220 | -130 | -5.5 | 1,756,200 |
| 06/01 | 2,275 | 2,465 | 2,270 | 2,350 | +85 | +3.8 | 1,458,900 |
| 05/12 | 2,300 | 2,345 | 2,165 | 2,265 | -35 | -1.5 | 1,888,100 |
| 05/11 | 2,405 | 2,505 | 2,250 | 2,300 | -80 | -3.4 | 1,093,000 |
| 05/10 | 2,315 | 2,510 | 2,155 | 2,380 | +60 | +2.6 | 1,836,700 |
| 05/09 | 2,670 | 2,700 | 2,135 | 2,320 | -280 | -10.8 | 3,035,100 |
| 05/08 | 2,170 | 2,610 | 2,090 | 2,600 | +365 | +16.3 | 2,849,600 |
| 05/07 | 2,335 | 2,380 | 2,195 | 2,235 | -105 | -4.5 | 1,621,700 |
| 05/06 | 2,375 | 2,475 | 2,220 | 2,340 | -80 | -3.3 | 1,722,000 |
| 05/05 | 2,695 | 2,890 | 2,330 | 2,420 | -285 | -10.5 | 1,542,000 |
| 05/04 | 2,760 | 2,995 | 2,670 | 2,705 | -35 | -1.3 | 1,803,700 |
| 05/03 | 3,160 | 3,310 | 2,720 | 2,740 | -470 | -14.6 | 1,400,000 |
| 05/02 | 3,230 | 3,290 | 3,090 | 3,210 | -40 | -1.2 | 775,100 |
| 05/01 | 2,900 | 3,340 | 2,880 | 3,250 | +344 | +11.8 | 2,534,539 |
| 04/12 | 2,806 | 2,920 | 2,633 | 2,906 | +66 | +2.3 | 1,893,290 |
| 04/11 | 2,826 | 3,026 | 2,766 | 2,840 | +7 | +0.3 | 1,306,343 |
▶︎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
