！決算発表予定日 2024/04/26
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
ー
円
(ー)
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 |
|---|---|
| 1,803 (23/09/20) | 1,434 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,638 (24/01/23) | 1,500 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,530 | 1,532 | 1,488 | 1,501 | -51 | -3.3 | 202,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,507 | 1,553 | 1,502 | 1,552 | +40 | +2.7 | 227,400 |
| 4/17 | 1,530 | 1,535 | 1,504 | 1,512 | -4 | -0.3 | 148,300 |
| 4/16 | 1,548 | 1,548 | 1,500 | 1,516 | -39 | -2.5 | 312,300 |
| 4/15 | 1,530 | 1,556 | 1,524 | 1,555 | +23 | +1.5 | 142,200 |
| 4/12 | 1,540 | 1,551 | 1,531 | 1,532 | +2 | +0.1 | 191,100 |
| 4/11 | 1,537 | 1,540 | 1,523 | 1,530 | -28 | -1.8 | 146,800 |
| 4/10 | 1,552 | 1,559 | 1,549 | 1,558 | +5 | +0.3 | 86,300 |
| 4/9 | 1,557 | 1,557 | 1,544 | 1,553 | +4 | +0.3 | 114,400 |
| 4/8 | 1,560 | 1,565 | 1,540 | 1,549 | -5 | -0.3 | 163,100 |
| 4/5 | 1,540 | 1,556 | 1,532 | 1,554 | +7 | +0.5 | 145,800 |
| 4/4 | 1,556 | 1,563 | 1,545 | 1,547 | -27 | -1.7 | 157,300 |
| 4/3 | 1,554 | 1,589 | 1,542 | 1,574 | +30 | +1.9 | 192,200 |
| 4/2 | 1,562 | 1,562 | 1,541 | 1,544 | -18 | -1.2 | 151,900 |
| 4/1 | 1,605 | 1,610 | 1,560 | 1,562 | -31 | -2.0 | 157,500 |
| 3/29 | 1,585 | 1,594 | 1,578 | 1,593 | +11 | +0.7 | 87,000 |
| 3/28 | 1,572 | 1,593 | 1,568 | 1,582 | -16 | -1.0 | 189,900 |
| 3/27 | 1,600 | 1,620 | 1,592 | 1,598 | +16 | +1.0 | 273,300 |
| 3/26 | 1,567 | 1,590 | 1,567 | 1,582 | -6 | -0.4 | 155,200 |
| 3/25 | 1,602 | 1,615 | 1,587 | 1,588 | -37 | -2.3 | 221,500 |
| 3/22 | 1,629 | 1,629 | 1,607 | 1,625 | +1 | +0.1 | 180,100 |
| 3/21 | 1,635 | 1,637 | 1,614 | 1,624 | -13 | -0.8 | 265,100 |
| 3/19 | 1,570 | 1,637 | 1,570 | 1,637 | +73 | +4.7 | 441,700 |
| 3/18 | 1,540 | 1,564 | 1,535 | 1,564 | +39 | +2.6 | 279,000 |
| 3/15 | 1,516 | 1,529 | 1,516 | 1,525 | +3 | +0.2 | 146,300 |
| 3/14 | 1,515 | 1,523 | 1,507 | 1,522 | +8 | +0.5 | 194,200 |
| 3/13 | 1,549 | 1,549 | 1,511 | 1,514 | -29 | -1.9 | 216,500 |
| 3/12 | 1,539 | 1,544 | 1,518 | 1,543 | 0 | 0.0 | 146,400 |
| 3/11 | 1,565 | 1,565 | 1,528 | 1,543 | -46 | -2.9 | 215,600 |
| 3/8 | 1,545 | 1,595 | 1,543 | 1,589 | +25 | +1.6 | 247,300 |
| 3/7 | 1,596 | 1,600 | 1,557 | 1,564 | -11 | -0.7 | 255,700 |
▶︎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