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
2,191
円
(23:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,200.0 | 2,211.5 | 2,186.0 | 2,193.0 | +31.5 | +1.5 | 2,402,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,910.0 | 1,950.0 | 1,905.0 | 1,945.5 | +30.5 | +1.6 | 2,359,700 |
| 3/5 | 1,902.0 | 1,923.5 | 1,898.0 | 1,915.0 | +10.0 | +0.5 | 1,874,400 |
| 3/4 | 1,913.0 | 1,923.5 | 1,905.0 | 1,905.0 | +4.0 | +0.2 | 1,864,100 |
| 3/1 | 1,903.0 | 1,921.5 | 1,891.0 | 1,901.0 | +6.5 | +0.3 | 2,368,400 |
| 2/29 | 1,912.0 | 1,919.0 | 1,882.0 | 1,894.5 | -17.5 | -0.9 | 4,070,200 |
| 2/28 | 1,905.0 | 1,928.0 | 1,892.5 | 1,912.0 | +14.5 | +0.8 | 2,506,100 |
| 2/27 | 1,903.5 | 1,914.0 | 1,885.0 | 1,897.5 | -8.5 | -0.5 | 2,731,700 |
| 2/26 | 1,920.0 | 1,933.0 | 1,903.5 | 1,906.0 | -37.5 | -1.9 | 3,541,500 |
| 2/22 | 1,968.0 | 1,969.0 | 1,931.5 | 1,943.5 | -0.5 | +0.0 | 2,081,900 |
| 2/21 | 1,942.0 | 1,952.0 | 1,923.5 | 1,944.0 | -27.5 | -1.4 | 2,212,700 |
| 2/20 | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | +9.0 | +0.5 | 2,172,600 |
| 2/19 | 1,939.0 | 1,964.5 | 1,932.5 | 1,962.5 | +35.0 | +1.8 | 1,414,300 |
| 2/16 | 1,935.0 | 1,952.0 | 1,917.5 | 1,927.5 | -12.0 | -0.6 | 2,003,900 |
| 2/15 | 2,000.0 | 2,005.5 | 1,934.5 | 1,939.5 | -52.0 | -2.6 | 2,413,600 |
| 2/14 | 2,041.0 | 2,043.5 | 1,987.5 | 1,991.5 | -68.5 | -3.3 | 2,234,400 |
| 2/13 | 2,033.5 | 2,079.0 | 1,997.0 | 2,060.0 | +28.5 | +1.4 | 2,477,300 |
| 2/9 | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | +26.5 | +1.3 | 2,564,600 |
| 2/8 | 2,010.0 | 2,020.5 | 1,995.0 | 2,005.0 | -13.0 | -0.6 | 2,785,900 |
| 2/7 | 2,000.0 | 2,075.5 | 1,986.0 | 2,018.0 | -76.5 | -3.7 | 4,505,300 |
| 2/6 | 2,139.0 | 2,153.5 | 2,082.5 | 2,094.5 | -74.5 | -3.4 | 2,365,900 |
| 2/5 | 2,200.0 | 2,229.5 | 2,157.0 | 2,169.0 | -27.0 | -1.2 | 2,294,800 |
| 2/2 | 2,208.5 | 2,244.0 | 2,187.5 | 2,196.0 | -34.0 | -1.5 | 1,672,200 |
▶︎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