決算new！
2024/04/26 発表
今期最終は20％減益、前期配当を10円増額・今期も50円継続へ
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
1,485
円
取引時間外
(15:38)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,502 | 1,519 | 1,479 | 1,508 | +7 | +0.5 | 1,096,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,530 | 1,556 | 1,488 | 1,501 | -31 | -2.0 | 1,032,200 |
| 4/12 | 1,560 | 1,565 | 1,523 | 1,532 | -22 | -1.4 | 701,700 |
| 4/5 | 1,605 | 1,610 | 1,532 | 1,554 | -39 | -2.5 | 804,700 |
| 3/29 | 1,602 | 1,620 | 1,567 | 1,593 | -32 | -2.0 | 926,900 |
| 3/22 | 1,540 | 1,637 | 1,535 | 1,625 | +100 | +6.6 | 1,165,900 |
| 3/15 | 1,565 | 1,565 | 1,507 | 1,525 | -64 | -4.0 | 919,000 |
| 3/8 | 1,577 | 1,600 | 1,543 | 1,589 | +15 | +1.0 | 976,300 |
| 3/1 | 1,603 | 1,610 | 1,541 | 1,574 | -22 | -1.4 | 884,800 |
| 2/22 | 1,556 | 1,604 | 1,550 | 1,596 | +30 | +1.9 | 668,700 |
| 2/16 | 1,610 | 1,611 | 1,555 | 1,566 | -36 | -2.3 | 665,700 |
| 2/9 | 1,567 | 1,618 | 1,519 | 1,602 | +36 | +2.3 | 1,308,800 |
| 2/2 | 1,615 | 1,632 | 1,560 | 1,566 | -44 | -2.7 | 1,362,400 |
| 1/26 | 1,631 | 1,638 | 1,601 | 1,610 | -17 | -1.0 | 748,900 |
| 1/19 | 1,595 | 1,629 | 1,553 | 1,627 | +28 | +1.8 | 1,047,700 |
| 1/12 | 1,600 | 1,627 | 1,581 | 1,599 | +13 | +0.8 | 581,100 |
| 1/5 | 1,569 | 1,617 | 1,536 | 1,586 | +26 | +1.7 | 487,200 |
| 12/29 | 1,566 | 1,569 | 1,532 | 1,560 | -4 | -0.3 | 541,100 |
| 12/22 | 1,573 | 1,580 | 1,537 | 1,564 | -12 | -0.8 | 636,300 |
| 12/15 | 1,610 | 1,622 | 1,573 | 1,576 | -12 | -0.8 | 713,900 |
| 12/8 | 1,659 | 1,674 | 1,581 | 1,588 | -71 | -4.3 | 655,900 |
| 12/1 | 1,674 | 1,686 | 1,639 | 1,659 | -9 | -0.5 | 597,900 |
| 11/24 | 1,658 | 1,673 | 1,636 | 1,668 | +15 | +0.9 | 519,600 |
| 11/17 | 1,684 | 1,684 | 1,629 | 1,653 | -12 | -0.7 | 604,000 |
| 11/10 | 1,700 | 1,700 | 1,605 | 1,665 | +5 | +0.3 | 883,100 |
| 11/2 | 1,662 | 1,708 | 1,560 | 1,660 | +20 | +1.2 | 1,757,800 |
| 10/27 | 1,600 | 1,640 | 1,544 | 1,640 | +35 | +2.2 | 969,800 |
| 10/20 | 1,647 | 1,662 | 1,601 | 1,605 | -48 | -2.9 | 496,800 |
| 10/13 | 1,632 | 1,690 | 1,624 | 1,653 | +71 | +4.5 | 625,300 |
| 10/6 | 1,698 | 1,717 | 1,581 | 1,582 | -91 | -5.4 | 952,000 |
| 9/29 | 1,762 | 1,764 | 1,660 | 1,673 | -13 | -0.8 | 1,242,500 |
▶︎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