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
1,042.4
円
(18:43)
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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,880 | 3,100 | 2,746 | 2,833 | -33 | -1.2 | 1,364,543 |
| 04/09 | 2,900 | 3,033 | 2,700 | 2,866 | -20 | -0.7 | 2,139,439 |
| 04/08 | 2,660 | 3,046 | 2,486 | 2,886 | +226 | +8.5 | 2,950,935 |
| 04/07 | 2,573 | 2,660 | 2,346 | 2,660 | +87 | +3.4 | 864,896 |
| 04/06 | 2,113 | 2,600 | 2,020 | 2,573 | +500 | +24.1 | 1,139,994 |
| 04/05 | 2,393 | 2,446 | 1,900 | 2,073 | -320 | -13.4 | 855,746 |
| 04/04 | 2,326 | 2,426 | 2,213 | 2,393 | +40 | +1.7 | 1,182,294 |
| 04/03 | 1,842 | 2,360 | 1,815 | 2,353 | +517 | +28.2 | 1,503,744 |
| 04/02 | 2,018 | 2,018 | 1,730 | 1,836 | -188 | -9.3 | 1,117,706 |
| 04/01 | 1,742 | 2,078 | 1,715 | 2,024 | +321 | +18.9 | 2,021,737 |
| 03/12 | 1,454 | 1,784 | 1,448 | 1,703 | +249 | +17.1 | 1,917,457 |
| 03/11 | 1,484 | 1,503 | 1,342 | 1,454 | -12 | -0.8 | 1,076,951 |
| 03/10 | 1,390 | 1,466 | 1,381 | 1,466 | +63 | +4.5 | 902,546 |
| 03/09 | 1,351 | 1,406 | 1,333 | 1,403 | +52 | +3.9 | 852,882 |
| 03/08 | 1,433 | 1,442 | 1,303 | 1,351 | -85 | -5.9 | 1,454,634 |
| 03/07 | 1,260 | 1,442 | 1,254 | 1,436 | +152 | +11.8 | 1,185,850 |
| 03/06 | 1,080 | 1,303 | 1,073 | 1,284 | +211 | +19.7 | 1,469,484 |
| 03/05 | 962 | 1,151 | 924 | 1,073 | +111 | +11.5 | 678,477 |
| 03/04 | 896 | 969 | 884 | 962 | +62 | +6.9 | 294,689 |
| 03/03 | 856 | 947 | 855 | 900 | +44 | +5.1 | 632,559 |
| 03/02 | 936 | 942 | 854 | 856 | -80 | -8.6 | 390,042 |
| 03/01 | 1,012 | 1,019 | 920 | 936 | -77 | -7.6 | 421,805 |
| 02/12 | 980 | 1,019 | 909 | 1,013 | +33 | +3.4 | 837,620 |
| 02/11 | 1,008 | 1,039 | 910 | 980 | -31 | -3.1 | 453,930 |
| 02/10 | 1,041 | 1,055 | 964 | 1,011 | -30 | -2.9 | 848,873 |
| 02/09 | 1,019 | 1,046 | 938 | 1,041 | +17 | +1.7 | 346,664 |
| 02/08 | 1,024 | 1,195 | 1,002 | 1,024 | -9 | -0.9 | 1,345,092 |
| 02/07 | 1,096 | 1,096 | 1,013 | 1,033 | -63 | -5.8 | 441,044 |
| 02/06 | 1,063 | 1,212 | 1,063 | 1,096 | +33 | +3.1 | 842,157 |
| 02/05 | 1,074 | 1,112 | 997 | 1,063 | +12 | +1.1 | 500,938 |
▶︎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
