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
1,064.8
円
(18:14)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,322 | 1,726 | 761 | 1,060 | -259 | -19.6 | 53,669,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,084 | 1,474 | 922 | 1,319 | +246 | +22.9 | 57,832,200 |
| 2022 | 685 | 1,197 | 591 | 1,073 | +396 | +58.5 | 26,682,100 |
| 2021 | 526 | 886 | 503 | 677 | +147 | +27.7 | 29,934,200 |
| 2020 | 895 | 903 | 489 | 530 | -371 | -41.2 | 17,630,900 |
| 2019 | 938 | 1,432 | 889 | 901 | -46 | -4.9 | 29,292,100 |
| 2018 | 1,130 | 1,460 | 836 | 947 | -190 | -16.7 | 45,165,200 |
| 2017 | 1,509 | 1,620 | 1,092 | 1,137 | -362 | -24.2 | 41,954,600 |
| 2016 | 1,164 | 1,750 | 737 | 1,499 | +305 | +25.5 | 55,427,700 |
| 2015 | 1,755 | 1,882 | 1,073 | 1,194 | -574 | -32.5 | 28,824,300 |
| 2014 | 2,070 | 2,305 | 1,600 | 1,768 | -303 | -14.6 | 78,997,800 |
| 2013 | 719 | 2,398 | 718 | 2,071 | +1,355 | +189.3 | 132,042,300 |
| 2012 | 580 | 819 | 565 | 716 | +142 | +24.7 | 4,956,400 |
| 2011 | 681 | 768 | 535 | 574 | -106 | -15.6 | 5,619,400 |
| 2010 | 825 | 889 | 566 | 680 | -145 | -17.6 | 5,197,800 |
| 2009 | 843 | 948 | 691 | 825 | -15 | -1.8 | 5,669,200 |
| 2008 | 820 | 962 | 590 | 840 | +18 | +2.2 | 9,487,800 |
| 2007 | 1,269 | 1,399 | 805 | 822 | -447 | -35.2 | 11,120,700 |
| 2006 | 2,275 | 2,465 | 1,101 | 1,269 | -996 | -44.0 | 21,092,700 |
| 2005 | 2,900 | 3,340 | 2,090 | 2,265 | -641 | -22.1 | 22,101,539 |
| 2004 | 1,742 | 3,100 | 1,715 | 2,906 | +1,203 | +70.6 | 18,340,667 |
| 2003 | 1,012 | 1,784 | 854 | 1,703 | +690 | +68.1 | 11,277,376 |
| 2002 | 871 | 1,212 | 766 | 1,013 | +142 | +16.3 | 8,556,431 |
| 2001 | 569 | 1,297 | 569 | 871 | +302 | +53.1 | 14,995,285 |
| 2000 | 815 | 972 | 569 | 569 | -246 | -30.2 | 9,052,305 |
| 1999 | 600 | 1,552 | 538 | 815 | +215 | +35.8 | 31,733,491 |
| 1998 | 827 | 1,001 | 550 | 600 | -216 | -26.5 | 9,363,991 |
| 1997 | 684 | 989 | 602 | 816 | +184 | +29.1 | 11,034,093 |
| 1996 | 528 | 855 | 485 | 632 | +104 | +19.7 | 8,929,432 |
| 1995 | 918 | 969 | 398 | 528 | -376 | -41.6 | 7,518,234 |
| 1994 | 418 | 1,427 | 418 | 904 | +486 | +116.3 | 41,297,267 |
▶︎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
