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) |
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 | 2,132.5 | 2,211.5 | 2,124.0 | 2,193.0 | +67.0 | +3.2 | 7,329,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,535.0 | 2,535.0 | 2,039.0 | 2,126.0 | -409.0 | -16.1 | 57,130,600 |
| 24/03 | 1,903.0 | 2,535.0 | 1,836.0 | 2,535.0 | +640.5 | +33.8 | 44,127,200 |
| 24/02 | 2,247.0 | 2,270.0 | 1,882.0 | 1,894.5 | -382.5 | -16.8 | 47,539,500 |
| 24/01 | 2,214.0 | 2,366.0 | 2,155.5 | 2,277.0 | +79.5 | +3.6 | 22,421,200 |
| 23/12 | 2,236.5 | 2,285.0 | 2,133.5 | 2,197.5 | -39.0 | -1.7 | 21,146,700 |
| 23/11 | 2,306.0 | 2,465.0 | 2,205.5 | 2,236.5 | -3.0 | -0.1 | 23,181,900 |
| 23/10 | 2,266.0 | 2,384.5 | 2,160.0 | 2,239.5 | -17.0 | -0.8 | 32,160,700 |
| 23/09 | 2,460.0 | 2,492.0 | 2,240.5 | 2,256.5 | -219.0 | -8.9 | 26,111,400 |
| 23/08 | 2,620.0 | 2,667.0 | 2,385.5 | 2,475.5 | -135.0 | -5.2 | 20,908,500 |
| 23/07 | 2,630.0 | 2,696.0 | 2,456.0 | 2,610.5 | +18.0 | +0.7 | 26,081,400 |
| 23/06 | 2,604.0 | 2,866.0 | 2,558.0 | 2,592.5 | -29.5 | -1.1 | 22,348,600 |
| 23/05 | 2,615.0 | 2,767.0 | 2,585.0 | 2,622.0 | +7.0 | +0.3 | 19,299,400 |
| 23/04 | 2,530.0 | 2,651.0 | 2,352.0 | 2,615.0 | +115.0 | +4.6 | 19,306,400 |
| 23/03 | 2,289.0 | 2,509.0 | 2,213.0 | 2,500.0 | +213.0 | +9.3 | 18,339,200 |
| 23/02 | 2,205.0 | 2,313.0 | 2,131.0 | 2,287.0 | +107.0 | +4.9 | 14,377,000 |
| 23/01 | 1,963.0 | 2,190.0 | 1,952.0 | 2,180.0 | +193.0 | +9.7 | 15,155,300 |
| 22/12 | 2,205.0 | 2,211.0 | 1,931.0 | 1,987.0 | -178.0 | -8.2 | 14,945,000 |
| 22/11 | 2,101.0 | 2,294.0 | 1,977.0 | 2,165.0 | +51.0 | +2.4 | 17,390,800 |
| 22/10 | 1,971.0 | 2,170.0 | 1,971.0 | 2,114.0 | +143.0 | +7.3 | 20,058,100 |
| 22/09 | 2,357.5 | 2,477.5 | 1,962.0 | 1,971.0 | -421.5 | -17.6 | 17,269,900 |
| 22/08 | 2,207.5 | 2,435.0 | 2,177.5 | 2,392.5 | +220.0 | +10.1 | 17,383,000 |
| 22/07 | 2,157.5 | 2,395.0 | 2,102.5 | 2,172.5 | +20.0 | +0.9 | 19,896,800 |
| 22/06 | 2,387.5 | 2,530.0 | 2,077.5 | 2,152.5 | -205.0 | -8.7 | 20,008,000 |
| 22/05 | 2,412.5 | 2,455.0 | 2,237.5 | 2,357.5 | -35.0 | -1.5 | 18,796,800 |
| 22/04 | 2,465.0 | 2,565.0 | 2,157.5 | 2,392.5 | -95.0 | -3.8 | 23,943,600 |
| 22/03 | 2,970.0 | 3,000.0 | 2,300.0 | 2,487.5 | -472.5 | -16.0 | 25,929,200 |
| 22/02 | 2,850.0 | 3,260.0 | 2,775.0 | 2,960.0 | +105.0 | +3.7 | 18,592,800 |
| 22/01 | 3,120.0 | 3,325.0 | 2,700.0 | 2,855.0 | -190.0 | -6.2 | 20,665,600 |
| 21/12 | 3,240.0 | 3,480.0 | 2,925.0 | 3,045.0 | -220.0 | -6.7 | 16,853,000 |
| 21/11 | 3,320.0 | 3,690.0 | 3,185.0 | 3,265.0 | +45.0 | +1.4 | 15,399,800 |
▶︎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