6810東証P貸借
業種 電気機器
マクセル 株価時系列データ
PTS
1,720
円
(18:59)
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 |
|---|---|
| 1,950 (24/10/15) | 1,380 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,950 (24/10/15) | 1,380 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,738 | 1,757 | 1,718 | 1,718 | -10 | -0.6 | 154,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,724 | 1,743 | 1,719 | 1,728 | +18 | +1.1 | 104,900 |
| 11/29 | 1,695 | 1,719 | 1,689 | 1,710 | +33 | +2.0 | 130,100 |
| 11/28 | 1,662 | 1,690 | 1,656 | 1,677 | +18 | +1.1 | 91,900 |
| 11/27 | 1,674 | 1,674 | 1,646 | 1,659 | -23 | -1.4 | 90,600 |
| 11/26 | 1,671 | 1,685 | 1,654 | 1,682 | -1 | -0.1 | 76,500 |
| 11/25 | 1,685 | 1,688 | 1,668 | 1,683 | +16 | +1.0 | 170,300 |
| 11/22 | 1,697 | 1,699 | 1,660 | 1,667 | -6 | -0.4 | 121,000 |
| 11/21 | 1,685 | 1,688 | 1,656 | 1,673 | -27 | -1.6 | 149,500 |
| 11/20 | 1,723 | 1,735 | 1,691 | 1,700 | -30 | -1.7 | 115,200 |
| 11/19 | 1,719 | 1,749 | 1,709 | 1,730 | +13 | +0.8 | 98,000 |
| 11/18 | 1,700 | 1,725 | 1,687 | 1,717 | +12 | +0.7 | 127,400 |
| 11/15 | 1,744 | 1,749 | 1,705 | 1,705 | -32 | -1.8 | 84,200 |
| 11/14 | 1,725 | 1,754 | 1,721 | 1,737 | +20 | +1.2 | 125,300 |
| 11/13 | 1,750 | 1,750 | 1,706 | 1,717 | -37 | -2.1 | 92,000 |
| 11/12 | 1,761 | 1,785 | 1,751 | 1,754 | -17 | -1.0 | 108,600 |
| 11/11 | 1,790 | 1,805 | 1,771 | 1,771 | -35 | -1.9 | 82,200 |
| 11/8 | 1,855 | 1,869 | 1,803 | 1,806 | -28 | -1.5 | 127,600 |
| 11/7 | 1,805 | 1,853 | 1,800 | 1,834 | +22 | +1.2 | 201,200 |
| 11/6 | 1,795 | 1,838 | 1,790 | 1,812 | +10 | +0.6 | 269,100 |
| 11/5 | 1,710 | 1,852 | 1,699 | 1,802 | +98 | +5.8 | 632,700 |
| 11/1 | 1,718 | 1,733 | 1,688 | 1,704 | -174 | -9.3 | 316,000 |
| 10/31 | 1,866 | 1,889 | 1,853 | 1,878 | +8 | +0.4 | 164,900 |
| 10/30 | 1,858 | 1,878 | 1,857 | 1,870 | +22 | +1.2 | 485,100 |
| 10/29 | 1,855 | 1,858 | 1,840 | 1,848 | +1 | +0.1 | 84,500 |
| 10/28 | 1,836 | 1,865 | 1,831 | 1,847 | +28 | +1.5 | 106,900 |
| 10/25 | 1,844 | 1,853 | 1,808 | 1,819 | -23 | -1.3 | 98,300 |
| 10/24 | 1,841 | 1,853 | 1,832 | 1,842 | -13 | -0.7 | 91,300 |
| 10/23 | 1,842 | 1,858 | 1,835 | 1,855 | +17 | +0.9 | 84,500 |
| 10/22 | 1,880 | 1,884 | 1,836 | 1,838 | -46 | -2.4 | 126,200 |
| 10/21 | 1,880 | 1,900 | 1,879 | 1,884 | -10 | -0.5 | 63,800 |
▶︎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
