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) | 1,479 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,550 | 1,563 | 1,549 | 1,558 | +9 | +0.6 | 129,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,613 | 1,619 | 1,601 | 1,610 | -13 | -0.8 | 140,700 |
| 1/25 | 1,630 | 1,638 | 1,620 | 1,623 | -11 | -0.7 | 140,100 |
| 1/24 | 1,620 | 1,636 | 1,619 | 1,634 | +9 | +0.6 | 120,100 |
| 1/23 | 1,635 | 1,638 | 1,618 | 1,625 | -10 | -0.6 | 198,700 |
| 1/22 | 1,631 | 1,637 | 1,614 | 1,635 | +8 | +0.5 | 149,300 |
| 1/19 | 1,580 | 1,629 | 1,578 | 1,627 | +62 | +4.0 | 338,300 |
| 1/18 | 1,558 | 1,570 | 1,553 | 1,565 | +4 | +0.3 | 105,400 |
| 1/17 | 1,577 | 1,581 | 1,559 | 1,561 | -16 | -1.0 | 176,900 |
| 1/16 | 1,602 | 1,602 | 1,573 | 1,577 | -22 | -1.4 | 243,600 |
| 1/15 | 1,595 | 1,602 | 1,587 | 1,599 | 0 | 0.0 | 183,500 |
| 1/12 | 1,625 | 1,625 | 1,591 | 1,599 | -20 | -1.2 | 161,800 |
| 1/11 | 1,609 | 1,627 | 1,607 | 1,619 | +25 | +1.6 | 163,900 |
| 1/10 | 1,591 | 1,606 | 1,585 | 1,594 | +6 | +0.4 | 137,100 |
| 1/9 | 1,600 | 1,605 | 1,581 | 1,588 | +2 | +0.1 | 118,300 |
| 1/5 | 1,615 | 1,617 | 1,582 | 1,586 | -15 | -0.9 | 206,200 |
| 1/4 | 1,569 | 1,601 | 1,536 | 1,601 | +41 | +2.6 | 281,000 |
| 12/29 | 1,557 | 1,569 | 1,552 | 1,560 | +4 | +0.3 | 82,300 |
| 12/28 | 1,540 | 1,557 | 1,540 | 1,556 | +7 | +0.5 | 101,100 |
| 12/27 | 1,542 | 1,550 | 1,541 | 1,549 | +12 | +0.8 | 135,300 |
| 12/26 | 1,535 | 1,548 | 1,532 | 1,537 | 0 | 0.0 | 111,500 |
| 12/25 | 1,566 | 1,568 | 1,537 | 1,537 | -27 | -1.7 | 110,900 |
| 12/22 | 1,551 | 1,569 | 1,550 | 1,564 | +27 | +1.8 | 168,800 |
| 12/21 | 1,545 | 1,560 | 1,537 | 1,537 | -31 | -2.0 | 131,500 |
| 12/20 | 1,570 | 1,580 | 1,566 | 1,568 | +3 | +0.2 | 89,100 |
| 12/19 | 1,564 | 1,569 | 1,550 | 1,565 | +1 | +0.1 | 113,300 |
| 12/18 | 1,573 | 1,573 | 1,545 | 1,564 | -12 | -0.8 | 133,600 |
▶︎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