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
(21:05)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,075 | 1,085 | 1,041 | 1,049 | -11 | -1.0 | 573,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 991 | 1,008 | 940 | 953 | -45 | -4.5 | 525,500 |
| 9/13 | 948 | 999 | 933 | 998 | +50 | +5.3 | 458,600 |
| 9/6 | 946 | 959 | 929 | 948 | +4 | +0.4 | 197,800 |
| 8/30 | 910 | 953 | 908 | 944 | +5 | +0.5 | 256,900 |
| 8/23 | 934 | 966 | 932 | 939 | +13 | +1.4 | 338,500 |
| 8/16 | 900 | 931 | 889 | 926 | +7 | +0.8 | 287,300 |
| 8/9 | 994 | 995 | 890 | 919 | -127 | -12.1 | 712,100 |
| 8/2 | 1,096 | 1,102 | 1,044 | 1,046 | -53 | -4.8 | 258,600 |
| 7/26 | 1,075 | 1,118 | 1,067 | 1,099 | +25 | +2.3 | 189,200 |
| 7/19 | 1,101 | 1,102 | 1,050 | 1,074 | -28 | -2.5 | 235,000 |
| 7/12 | 1,132 | 1,133 | 1,095 | 1,102 | -33 | -2.9 | 217,800 |
| 7/5 | 1,120 | 1,152 | 1,113 | 1,135 | +34 | +3.1 | 330,200 |
| 6/28 | 1,122 | 1,129 | 1,085 | 1,101 | -31 | -2.7 | 300,200 |
| 6/21 | 1,123 | 1,137 | 1,098 | 1,132 | +9 | +0.8 | 344,200 |
| 6/14 | 1,113 | 1,140 | 1,101 | 1,123 | +17 | +1.5 | 343,600 |
| 6/7 | 1,067 | 1,111 | 1,055 | 1,106 | +19 | +1.8 | 394,500 |
| 5/31 | 1,106 | 1,131 | 1,071 | 1,087 | -16 | -1.5 | 352,700 |
| 5/24 | 1,095 | 1,143 | 1,080 | 1,103 | +10 | +0.9 | 564,100 |
| 5/17 | 1,126 | 1,126 | 1,014 | 1,093 | -37 | -3.3 | 1,366,900 |
| 5/10 | 1,162 | 1,184 | 1,114 | 1,130 | -51 | -4.3 | 821,800 |
| 4/26 | 1,249 | 1,257 | 1,150 | 1,181 | -63 | -5.1 | 1,040,700 |
| 4/19 | 1,245 | 1,259 | 1,195 | 1,244 | +8 | +0.7 | 1,374,100 |
| 4/12 | 1,131 | 1,432 | 1,124 | 1,236 | +102 | +9.0 | 8,022,600 |
| 4/5 | 1,198 | 1,214 | 1,126 | 1,134 | -49 | -4.1 | 653,300 |
| 3/29 | 1,066 | 1,236 | 1,052 | 1,183 | +96 | +8.8 | 862,300 |
| 3/22 | 1,080 | 1,099 | 1,076 | 1,087 | +11 | +1.0 | 145,900 |
| 3/15 | 1,063 | 1,116 | 1,050 | 1,076 | +14 | +1.3 | 276,000 |
| 3/8 | 1,118 | 1,133 | 1,057 | 1,062 | -50 | -4.5 | 272,000 |
| 3/1 | 1,100 | 1,134 | 1,091 | 1,112 | ー | ー | 470,400 |
▶︎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
