！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
1,321.1
円
(14:40)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,350 | 1,358 | 1,306 | 1,323 | -9 | -0.7 | 441,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 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 |
| 9/15 | 1,015 | 1,030 | 1,000 | 1,026 | +10 | +1.0 | 406,300 |
| 9/8 | 1,028 | 1,044 | 1,006 | 1,016 | -10 | -1.0 | 507,300 |
| 9/1 | 1,012 | 1,034 | 1,008 | 1,026 | +18 | +1.8 | 421,500 |
| 8/25 | 973 | 1,028 | 973 | 1,008 | +20 | +2.0 | 672,200 |
| 8/18 | 1,030 | 1,037 | 936 | 988 | -39 | -3.8 | 1,375,000 |
| 8/10 | 1,011 | 1,055 | 995 | 1,027 | +25 | +2.5 | 1,378,900 |
| 8/4 | 1,117 | 1,154 | 972 | 1,002 | -95 | -8.7 | 2,499,800 |
| 7/28 | 1,131 | 1,147 | 1,087 | 1,097 | -29 | -2.6 | 678,300 |
| 7/21 | 1,148 | 1,174 | 1,126 | 1,126 | -24 | -2.1 | 353,700 |
| 7/14 | 1,164 | 1,168 | 1,133 | 1,150 | -14 | -1.2 | 511,900 |
| 7/7 | 1,180 | 1,194 | 1,137 | 1,164 | -11 | -0.9 | 711,100 |
| 6/30 | 1,131 | 1,225 | 1,119 | 1,175 | +39 | +3.4 | 1,098,600 |
| 6/23 | 1,095 | 1,179 | 1,089 | 1,136 | +43 | +3.9 | 1,041,300 |
| 6/16 | 1,080 | 1,108 | 1,066 | 1,093 | +19 | +1.8 | 975,500 |
| 6/9 | 1,155 | 1,167 | 1,065 | 1,074 | -57 | -5.0 | 1,115,100 |
| 6/2 | 1,159 | 1,159 | 1,066 | 1,131 | -10 | -0.9 | 1,172,800 |
| 5/26 | 1,244 | 1,244 | 1,138 | 1,141 | -114 | -9.1 | 1,567,700 |
| 5/19 | 1,295 | 1,295 | 1,245 | 1,255 | -40 | -3.1 | 918,700 |
| 5/12 | 1,280 | 1,362 | 1,243 | 1,295 | +23 | +1.8 | 1,971,300 |
| 5/2 | 1,257 | 1,285 | 1,244 | 1,272 | +7 | +0.6 | 356,700 |
| 4/28 | 1,259 | 1,278 | 1,206 | 1,265 | +12 | +1.0 | 1,056,900 |
| 4/21 | 1,350 | 1,350 | 1,241 | 1,253 | -83 | -6.2 | 1,758,500 |
| 4/14 | 1,186 | 1,474 | 1,186 | 1,336 | +180 | +15.6 | 6,480,900 |
| 4/7 | 1,223 | 1,223 | 1,136 | 1,156 | -44 | -3.7 | 724,400 |
| 3/31 | 1,168 | 1,217 | 1,138 | 1,200 | +39 | +3.4 | 685,500 |
| 3/24 | 1,182 | 1,183 | 1,117 | 1,161 | -35 | -2.9 | 740,200 |
| 3/17 | 1,248 | 1,248 | 1,142 | 1,196 | -79 | -6.2 | 1,368,300 |
| 3/10 | 1,308 | 1,315 | 1,254 | 1,275 | -27 | -2.1 | 1,160,300 |
▶︎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