！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
1,504
円
(10:36)
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) | 1,479 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,519 | 1,519 | 1,501 | 1,501 | -17 | -1.1 | 61,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,553 | 1,579 | 1,549 | 1,575 | +15 | +1.0 | 133,500 |
| 3/5 | 1,568 | 1,570 | 1,554 | 1,560 | -7 | -0.5 | 124,000 |
| 3/4 | 1,577 | 1,577 | 1,555 | 1,567 | -7 | -0.4 | 215,800 |
| 3/1 | 1,563 | 1,583 | 1,551 | 1,574 | +18 | +1.2 | 197,400 |
| 2/29 | 1,561 | 1,561 | 1,541 | 1,556 | -10 | -0.6 | 211,400 |
| 2/28 | 1,575 | 1,579 | 1,563 | 1,566 | -18 | -1.1 | 199,100 |
| 2/27 | 1,589 | 1,598 | 1,578 | 1,584 | -5 | -0.3 | 137,400 |
| 2/26 | 1,603 | 1,610 | 1,583 | 1,589 | -7 | -0.4 | 139,500 |
| 2/22 | 1,588 | 1,604 | 1,586 | 1,596 | +18 | +1.1 | 149,000 |
| 2/21 | 1,582 | 1,583 | 1,567 | 1,578 | -7 | -0.4 | 99,300 |
| 2/20 | 1,572 | 1,589 | 1,563 | 1,585 | +20 | +1.3 | 180,000 |
| 2/19 | 1,556 | 1,569 | 1,550 | 1,565 | -1 | -0.1 | 240,400 |
| 2/16 | 1,560 | 1,575 | 1,558 | 1,566 | +9 | +0.6 | 239,900 |
| 2/15 | 1,582 | 1,582 | 1,555 | 1,557 | -8 | -0.5 | 96,600 |
| 2/14 | 1,590 | 1,593 | 1,555 | 1,565 | -37 | -2.3 | 138,100 |
| 2/13 | 1,610 | 1,611 | 1,585 | 1,602 | 0 | 0.0 | 191,100 |
| 2/9 | 1,570 | 1,618 | 1,570 | 1,602 | +27 | +1.7 | 264,400 |
| 2/8 | 1,570 | 1,587 | 1,549 | 1,575 | +5 | +0.3 | 210,500 |
| 2/7 | 1,557 | 1,573 | 1,543 | 1,570 | +49 | +3.2 | 277,900 |
| 2/6 | 1,544 | 1,546 | 1,519 | 1,521 | -19 | -1.2 | 237,700 |
| 2/5 | 1,567 | 1,568 | 1,540 | 1,540 | -26 | -1.7 | 318,300 |
| 2/2 | 1,584 | 1,594 | 1,564 | 1,566 | -21 | -1.3 | 379,000 |
| 2/1 | 1,597 | 1,625 | 1,560 | 1,587 | -43 | -2.6 | 577,900 |
| 1/31 | 1,606 | 1,630 | 1,600 | 1,630 | +13 | +0.8 | 187,500 |
| 1/30 | 1,631 | 1,631 | 1,613 | 1,617 | -14 | -0.9 | 116,800 |
| 1/29 | 1,615 | 1,632 | 1,615 | 1,631 | +21 | +1.3 | 101,200 |
▶︎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