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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,550 | 1,563 | 1,549 | 1,558 | +9 | +0.6 | 129,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/22 | 1,640 | 1,803 | 1,640 | 1,686 | +55 | +3.4 | 2,211,200 |
9/15 | 1,601 | 1,646 | 1,590 | 1,631 | +25 | +1.6 | 625,600 |
9/8 | 1,614 | 1,660 | 1,603 | 1,606 | -4 | -0.3 | 828,300 |
9/1 | 1,535 | 1,611 | 1,535 | 1,610 | +81 | +5.3 | 681,900 |
8/25 | 1,505 | 1,535 | 1,493 | 1,529 | +22 | +1.5 | 513,800 |
8/18 | 1,560 | 1,584 | 1,493 | 1,507 | -52 | -3.3 | 736,500 |
8/10 | 1,527 | 1,562 | 1,509 | 1,559 | +30 | +2.0 | 672,300 |
8/4 | 1,615 | 1,655 | 1,526 | 1,529 | -70 | -4.4 | 1,830,300 |
7/28 | 1,558 | 1,668 | 1,542 | 1,599 | +46 | +3.0 | 1,584,600 |
7/21 | 1,570 | 1,588 | 1,549 | 1,553 | -9 | -0.6 | 540,000 |
7/14 | 1,605 | 1,605 | 1,548 | 1,562 | -30 | -1.9 | 847,700 |
7/7 | 1,637 | 1,649 | 1,587 | 1,592 | -7 | -0.4 | 1,077,400 |
6/30 | 1,550 | 1,617 | 1,532 | 1,599 | +49 | +3.2 | 1,405,100 |
6/23 | 1,596 | 1,602 | 1,538 | 1,550 | -16 | -1.0 | 1,313,800 |
6/16 | 1,500 | 1,623 | 1,482 | 1,566 | +81 | +5.5 | 2,704,900 |
6/9 | 1,488 | 1,499 | 1,457 | 1,485 | +19 | +1.3 | 871,600 |
6/2 | 1,485 | 1,490 | 1,434 | 1,466 | +2 | +0.1 | 918,900 |
5/26 | 1,487 | 1,495 | 1,453 | 1,464 | -23 | -1.6 | 645,000 |
5/19 | 1,463 | 1,505 | 1,463 | 1,487 | +30 | +2.1 | 839,600 |
5/12 | 1,490 | 1,494 | 1,453 | 1,457 | -22 | -1.5 | 860,100 |
5/2 | 1,488 | 1,503 | 1,464 | 1,479 | -14 | -0.9 | 517,900 |
4/28 | 1,506 | 1,542 | 1,477 | 1,493 | +7 | +0.5 | 1,550,700 |
4/21 | 1,490 | 1,507 | 1,470 | 1,486 | -4 | -0.3 | 942,800 |
4/14 | 1,490 | 1,514 | 1,480 | 1,490 | +10 | +0.7 | 862,200 |
4/7 | 1,551 | 1,570 | 1,465 | 1,480 | -59 | -3.8 | 1,404,300 |
3/31 | 1,566 | 1,576 | 1,507 | 1,539 | -7 | -0.5 | 1,895,100 |
3/24 | 1,691 | 1,691 | 1,501 | 1,546 | +155 | +11.1 | 5,069,800 |
3/17 | 1,451 | 1,451 | 1,362 | 1,391 | -89 | -6.0 | 849,300 |
▶︎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