！決算発表予定日 2024/05/09
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
1,288.7
円
(12:37)
株価は20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) | 922 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,726 (24/02/09) | 1,244 (24/04/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,294 | 1,364 | 1,271 | 1,285 | -17 | -1.3 | 768,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,265 | 1,327 | 1,245 | 1,302 | +39 | +3.1 | 599,300 |
| 4/5 | 1,350 | 1,381 | 1,244 | 1,263 | -49 | -3.7 | 1,251,100 |
| 3/29 | 1,327 | 1,339 | 1,282 | 1,312 | -8 | -0.6 | 916,600 |
| 3/22 | 1,277 | 1,324 | 1,272 | 1,320 | +56 | +4.4 | 708,300 |
| 3/15 | 1,330 | 1,334 | 1,259 | 1,264 | -89 | -6.6 | 937,800 |
| 3/8 | 1,347 | 1,391 | 1,303 | 1,353 | +3 | +0.2 | 1,104,000 |
| 3/1 | 1,337 | 1,406 | 1,306 | 1,350 | +4 | +0.3 | 1,564,300 |
| 2/22 | 1,457 | 1,468 | 1,343 | 1,346 | -122 | -8.3 | 1,428,600 |
| 2/16 | 1,612 | 1,652 | 1,468 | 1,468 | -144 | -8.9 | 2,543,400 |
| 2/9 | 1,464 | 1,726 | 1,398 | 1,612 | +148 | +10.1 | 3,942,500 |
| 2/2 | 1,516 | 1,545 | 1,461 | 1,464 | -48 | -3.2 | 1,194,500 |
| 1/26 | 1,477 | 1,589 | 1,450 | 1,512 | +38 | +2.6 | 1,905,500 |
| 1/19 | 1,543 | 1,559 | 1,471 | 1,474 | -63 | -4.1 | 2,254,800 |
| 1/12 | 1,408 | 1,538 | 1,408 | 1,537 | +156 | +11.3 | 2,157,000 |
| 1/5 | 1,322 | 1,416 | 1,320 | 1,381 | +62 | +4.7 | 762,200 |
| 12/29 | 1,250 | 1,331 | 1,245 | 1,319 | +39 | +3.1 | 1,001,200 |
| 12/22 | 1,305 | 1,388 | 1,255 | 1,280 | -35 | -2.7 | 1,729,900 |
| 12/15 | 1,194 | 1,324 | 1,160 | 1,315 | +139 | +11.8 | 1,290,900 |
| 12/8 | 1,141 | 1,206 | 1,127 | 1,176 | +43 | +3.8 | 1,036,600 |
| 12/1 | 1,126 | 1,140 | 1,101 | 1,133 | +6 | +0.5 | 494,700 |
| 11/24 | 1,146 | 1,170 | 1,126 | 1,127 | -20 | -1.7 | 514,100 |
| 11/17 | 1,087 | 1,147 | 1,073 | 1,147 | +52 | +4.8 | 824,600 |
| 11/10 | 981 | 1,122 | 975 | 1,095 | +130 | +13.5 | 1,888,100 |
| 11/2 | 965 | 973 | 943 | 965 | -7 | -0.7 | 519,700 |
| 10/27 | 966 | 979 | 922 | 972 | +7 | +0.7 | 516,100 |
| 10/20 | 985 | 988 | 948 | 965 | -30 | -3.0 | 522,200 |
| 10/13 | 1,000 | 1,014 | 990 | 995 | +10 | +1.0 | 379,800 |
| 10/6 | 1,003 | 1,019 | 955 | 985 | -16 | -1.6 | 900,500 |
| 9/29 | 1,023 | 1,034 | 998 | 1,001 | -21 | -2.1 | 414,300 |
| 9/22 | 1,026 | 1,037 | 997 | 1,022 | -4 | -0.4 | 369,500 |
▶︎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