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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,075 | 1,085 | 1,056 | 1,069 | +9 | +0.9 | 369,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 982 | 1,109 | 982 | 1,060 | +61 | +6.1 | 1,371,300 |
| 11/15 | 980 | 1,007 | 955 | 999 | +64 | +6.8 | 1,405,200 |
| 11/8 | 899 | 956 | 899 | 935 | +43 | +4.8 | 705,200 |
| 11/1 | 878 | 922 | 878 | 892 | +6 | +0.7 | 415,500 |
| 10/25 | 936 | 939 | 879 | 886 | -42 | -4.5 | 478,800 |
| 10/18 | 923 | 944 | 918 | 928 | +8 | +0.9 | 373,700 |
| 10/11 | 949 | 952 | 917 | 920 | -20 | -2.1 | 350,900 |
| 10/4 | 928 | 951 | 917 | 940 | -12 | -1.3 | 480,100 |
| 9/27 | 955 | 966 | 936 | 952 | +6 | +0.6 | 503,500 |
| 9/20 | 918 | 951 | 896 | 946 | +28 | +3.1 | 493,600 |
| 9/13 | 940 | 971 | 904 | 918 | -13 | -1.4 | 869,500 |
| 9/6 | 1,015 | 1,015 | 924 | 931 | -77 | -7.6 | 733,100 |
| 8/30 | 950 | 1,012 | 938 | 1,008 | +54 | +5.7 | 751,100 |
| 8/23 | 924 | 975 | 913 | 954 | +26 | +2.8 | 667,100 |
| 8/16 | 849 | 929 | 833 | 928 | +72 | +8.4 | 784,800 |
| 8/9 | 831 | 881 | 761 | 856 | -35 | -3.9 | 2,242,800 |
| 8/2 | 990 | 1,009 | 891 | 891 | -87 | -8.9 | 1,009,500 |
| 7/26 | 1,039 | 1,045 | 969 | 978 | -73 | -7.0 | 1,029,500 |
| 7/19 | 1,110 | 1,129 | 1,049 | 1,051 | -52 | -4.7 | 909,800 |
| 7/12 | 1,138 | 1,143 | 1,071 | 1,103 | -58 | -5.0 | 2,365,500 |
| 7/5 | 1,398 | 1,434 | 1,160 | 1,161 | -220 | -15.9 | 2,868,300 |
| 6/28 | 1,323 | 1,381 | 1,311 | 1,381 | +59 | +4.5 | 777,800 |
| 6/21 | 1,330 | 1,352 | 1,302 | 1,322 | -9 | -0.7 | 648,300 |
| 6/14 | 1,246 | 1,349 | 1,245 | 1,331 | +85 | +6.8 | 965,900 |
| 6/7 | 1,240 | 1,250 | 1,212 | 1,246 | +12 | +1.0 | 437,200 |
| 5/31 | 1,153 | 1,234 | 1,152 | 1,234 | +77 | +6.7 | 766,400 |
| 5/24 | 1,267 | 1,279 | 1,151 | 1,157 | -114 | -9.0 | 765,400 |
| 5/17 | 1,183 | 1,293 | 1,154 | 1,271 | -1 | -0.1 | 1,485,400 |
| 5/10 | 1,360 | 1,368 | 1,265 | 1,272 | -49 | -3.7 | 1,388,700 |
| 5/2 | 1,350 | 1,358 | 1,306 | 1,321 | -11 | -0.8 | 466,800 |
▶︎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
