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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,555 | 1,563 | 1,521 | 1,528 | -34 | -2.2 | 985,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,327 | 1,437 | 1,282 | 1,367 | +27 | +2.0 | 2,800,500 |
| 21/09 | 1,295 | 1,397 | 1,284 | 1,340 | +45 | +3.5 | 2,977,600 |
| 21/08 | 1,400 | 1,446 | 1,263 | 1,295 | +17 | +1.3 | 3,269,600 |
| 21/07 | 1,242 | 1,325 | 1,224 | 1,278 | +36 | +2.9 | 1,755,400 |
| 21/06 | 1,230 | 1,297 | 1,190 | 1,242 | +1 | +0.1 | 2,204,500 |
| 21/05 | 1,303 | 1,363 | 1,222 | 1,241 | -46 | -3.6 | 2,475,900 |
| 21/04 | 1,418 | 1,487 | 1,283 | 1,287 | -112 | -8.0 | 3,000,200 |
| 21/03 | 1,402 | 1,516 | 1,392 | 1,399 | +12 | +0.9 | 4,740,200 |
| 21/02 | 1,404 | 1,489 | 1,387 | 1,387 | +13 | +1.0 | 3,929,800 |
| 21/01 | 1,301 | 1,418 | 1,271 | 1,374 | +88 | +6.8 | 4,657,600 |
| 20/12 | 1,195 | 1,370 | 1,184 | 1,286 | +86 | +7.2 | 5,719,000 |
| 20/11 | 1,100 | 1,208 | 1,074 | 1,200 | +110 | +10.1 | 4,645,000 |
| 20/10 | 1,083 | 1,128 | 1,034 | 1,090 | +5 | +0.5 | 3,107,500 |
| 20/09 | 1,030 | 1,134 | 992 | 1,085 | +68 | +6.7 | 3,745,800 |
| 20/08 | 912 | 1,050 | 911 | 1,017 | +114 | +12.6 | 4,716,200 |
| 20/07 | 1,014 | 1,015 | 836 | 903 | -101 | -10.1 | 4,965,500 |
| 20/06 | 1,081 | 1,134 | 970 | 1,004 | -73 | -6.8 | 5,547,800 |
| 20/05 | 998 | 1,124 | 940 | 1,077 | +77 | +7.7 | 5,831,100 |
| 20/04 | 1,027 | 1,063 | 930 | 1,000 | -64 | -6.0 | 7,200,900 |
| 20/03 | 1,263 | 1,357 | 882 | 1,064 | -225 | -17.5 | 14,376,400 |
| 20/02 | 1,432 | 1,478 | 1,278 | 1,289 | -155 | -10.7 | 6,506,900 |
| 20/01 | 1,470 | 1,566 | 1,406 | 1,444 | -33 | -2.2 | 6,646,100 |
| 19/12 | 1,488 | 1,523 | 1,441 | 1,477 | +6 | +0.4 | 7,530,700 |
| 19/11 | 1,495 | 1,523 | 1,445 | 1,471 | -29 | -1.9 | 7,068,100 |
| 19/10 | 1,549 | 1,577 | 1,466 | 1,500 | -43 | -2.8 | 9,244,300 |
| 19/09 | 1,439 | 1,605 | 1,429 | 1,543 | +107 | +7.5 | 10,634,100 |
| 19/08 | 1,405 | 1,439 | 1,273 | 1,436 | +38 | +2.7 | 8,617,700 |
| 19/07 | 1,493 | 1,596 | 1,386 | 1,398 | -75 | -5.1 | 16,515,600 |
| 19/06 | 1,784 | 1,887 | 1,422 | 1,473 | -336 | -18.6 | 30,449,000 |
| 19/05 | 1,971 | 1,971 | 1,720 | 1,809 | +118 | +7.0 | 12,814,300 |
▶︎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