！決算発表予定日 2024/04/25
7276東証P貸借
業種 電気機器
小糸製作所 株価時系列データ
PTS
2,247.5
円
(18:41)
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 |
|---|---|
| 2,866.0 (23/06/15) | 1,836.0 (24/03/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,535.0 (24/03/29) | 1,836.0 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,290.5 | 2,297.0 | 2,212.0 | 2,226.5 | -64.0 | -2.8 | 2,130,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,300.0 | 2,332.5 | 2,290.5 | 2,290.5 | -18.5 | -0.8 | 1,429,100 |
| 4/17 | 2,385.0 | 2,395.0 | 2,304.0 | 2,309.0 | -62.5 | -2.6 | 1,819,400 |
| 4/16 | 2,345.0 | 2,383.5 | 2,332.0 | 2,371.5 | +36.0 | +1.5 | 2,204,400 |
| 4/15 | 2,330.5 | 2,337.0 | 2,296.5 | 2,335.5 | -10.5 | -0.5 | 1,326,300 |
| 4/12 | 2,318.0 | 2,365.0 | 2,313.5 | 2,346.0 | +39.5 | +1.7 | 1,406,300 |
| 4/11 | 2,308.5 | 2,318.0 | 2,281.5 | 2,306.5 | -20.0 | -0.9 | 1,555,700 |
| 4/10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | +21.0 | +0.9 | 2,045,500 |
| 4/9 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | -24.5 | -1.1 | 1,836,700 |
| 4/8 | 2,320.5 | 2,339.0 | 2,300.5 | 2,330.0 | +16.5 | +0.7 | 1,996,400 |
| 4/5 | 2,300.0 | 2,327.0 | 2,278.0 | 2,313.5 | +1.0 | +0.0 | 2,457,900 |
| 4/4 | 2,327.0 | 2,327.0 | 2,266.0 | 2,312.5 | +23.0 | +1.0 | 3,658,800 |
| 4/3 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | -87.0 | -3.7 | 3,937,200 |
| 4/2 | 2,502.0 | 2,503.0 | 2,328.0 | 2,376.5 | -125.5 | -5.0 | 5,708,800 |
| 4/1 | 2,535.0 | 2,535.0 | 2,388.0 | 2,502.0 | -33.0 | -1.3 | 8,123,400 |
| 3/29 | 2,535.0 | 2,535.0 | 2,535.0 | 2,535.0 | +500.0 | +24.6 | 1,424,200 |
| 3/28 | 2,011.0 | 2,038.0 | 2,010.0 | 2,035.0 | +1.0 | +0.1 | 1,604,500 |
| 3/27 | 2,021.0 | 2,040.5 | 2,011.0 | 2,034.0 | +23.5 | +1.2 | 1,853,700 |
| 3/26 | 1,988.0 | 2,019.0 | 1,984.0 | 2,010.5 | +25.5 | +1.3 | 2,085,900 |
| 3/25 | 2,005.0 | 2,006.5 | 1,979.0 | 1,985.0 | -22.0 | -1.1 | 1,243,700 |
| 3/22 | 1,991.0 | 2,010.5 | 1,972.0 | 2,007.0 | +21.0 | +1.1 | 1,584,600 |
| 3/21 | 1,988.0 | 2,011.0 | 1,965.5 | 1,986.0 | -23.0 | -1.1 | 2,923,000 |
| 3/19 | 1,996.5 | 2,010.5 | 1,983.5 | 2,009.0 | +17.5 | +0.9 | 1,623,500 |
| 3/18 | 1,987.0 | 2,021.5 | 1,980.5 | 1,991.5 | +4.5 | +0.2 | 2,112,200 |
| 3/15 | 1,977.0 | 1,995.5 | 1,961.0 | 1,987.0 | +23.5 | +1.2 | 2,537,300 |
| 3/14 | 1,941.0 | 1,967.0 | 1,933.5 | 1,963.5 | +23.5 | +1.2 | 2,146,800 |
| 3/13 | 1,917.5 | 1,952.0 | 1,910.0 | 1,940.0 | +42.5 | +2.2 | 3,367,700 |
| 3/12 | 1,901.0 | 1,917.0 | 1,862.0 | 1,897.5 | +22.5 | +1.2 | 2,566,900 |
| 3/11 | 1,856.0 | 1,875.0 | 1,837.5 | 1,875.0 | +6.0 | +0.3 | 2,059,800 |
| 3/8 | 1,840.0 | 1,879.0 | 1,836.0 | 1,869.0 | +13.0 | +0.7 | 2,429,200 |
| 3/7 | 1,935.0 | 1,939.5 | 1,852.5 | 1,856.0 | -89.5 | -4.6 | 4,097,600 |
▶︎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