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 | 2,128.0 | 2,211.5 | 2,103.0 | 2,193.0 | +119.5 | +5.8 | 10,583,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,260.0 | 2,275.0 | 2,039.0 | 2,073.5 | -153.0 | -6.9 | 12,240,300 |
| 4/19 | 2,330.5 | 2,395.0 | 2,212.0 | 2,226.5 | -119.5 | -5.1 | 8,909,200 |
| 4/12 | 2,320.5 | 2,365.0 | 2,281.5 | 2,346.0 | +32.5 | +1.4 | 8,840,600 |
| 4/5 | 2,535.0 | 2,535.0 | 2,266.0 | 2,313.5 | -221.5 | -8.7 | 23,886,100 |
| 3/29 | 2,005.0 | 2,535.0 | 1,979.0 | 2,535.0 | +528.0 | +26.3 | 8,212,000 |
| 3/22 | 1,987.0 | 2,021.5 | 1,965.5 | 2,007.0 | +20.0 | +1.0 | 8,243,300 |
| 3/15 | 1,856.0 | 1,995.5 | 1,837.5 | 1,987.0 | +118.0 | +6.3 | 12,678,500 |
| 3/8 | 1,913.0 | 1,950.0 | 1,836.0 | 1,869.0 | -32.0 | -1.7 | 12,625,000 |
| 3/1 | 1,920.0 | 1,933.0 | 1,882.0 | 1,901.0 | -42.5 | -2.2 | 15,217,900 |
| 2/22 | 1,939.0 | 2,000.5 | 1,923.5 | 1,943.5 | +16.0 | +0.8 | 7,881,500 |
| 2/16 | 2,033.5 | 2,079.0 | 1,917.5 | 1,927.5 | -104.0 | -5.1 | 9,129,200 |
| 2/9 | 2,200.0 | 2,229.5 | 1,986.0 | 2,031.5 | -164.5 | -7.5 | 14,516,500 |
| 2/2 | 2,344.0 | 2,366.0 | 2,187.5 | 2,196.0 | -140.5 | -6.0 | 9,806,000 |
| 1/26 | 2,174.5 | 2,341.5 | 2,161.0 | 2,336.5 | +177.5 | +8.2 | 6,951,600 |
| 1/19 | 2,253.0 | 2,253.0 | 2,155.5 | 2,159.0 | -100.5 | -4.5 | 3,823,500 |
| 1/12 | 2,242.0 | 2,297.5 | 2,219.0 | 2,259.5 | +34.0 | +1.5 | 3,282,200 |
| 1/5 | 2,214.0 | 2,244.0 | 2,172.5 | 2,225.5 | +28.0 | +1.3 | 1,720,700 |
| 12/29 | 2,264.0 | 2,268.0 | 2,133.5 | 2,197.5 | -66.5 | -2.9 | 5,023,100 |
| 12/22 | 2,240.0 | 2,271.0 | 2,215.5 | 2,264.0 | +7.0 | +0.3 | 3,433,100 |
| 12/15 | 2,255.5 | 2,285.0 | 2,216.0 | 2,257.0 | +34.5 | +1.6 | 6,099,900 |
| 12/8 | 2,200.0 | 2,284.0 | 2,163.5 | 2,222.5 | +1.0 | +0.1 | 5,661,900 |
| 12/1 | 2,295.5 | 2,295.5 | 2,205.5 | 2,221.5 | -73.5 | -3.2 | 6,487,500 |
| 11/24 | 2,355.0 | 2,364.5 | 2,223.5 | 2,295.0 | -72.0 | -3.0 | 2,986,200 |
| 11/17 | 2,379.0 | 2,435.0 | 2,325.0 | 2,367.0 | +16.5 | +0.7 | 4,883,000 |
| 11/10 | 2,452.0 | 2,465.0 | 2,297.5 | 2,350.5 | -26.5 | -1.1 | 5,139,300 |
| 11/2 | 2,202.0 | 2,385.0 | 2,182.0 | 2,377.0 | +141.0 | +6.3 | 10,683,600 |
| 10/27 | 2,206.5 | 2,250.0 | 2,160.0 | 2,236.0 | +16.5 | +0.7 | 4,226,400 |
| 10/20 | 2,325.0 | 2,334.0 | 2,202.0 | 2,219.5 | -106.0 | -4.6 | 6,994,100 |
| 10/13 | 2,369.0 | 2,384.5 | 2,313.5 | 2,325.5 | -15.5 | -0.7 | 6,042,800 |
| 10/6 | 2,266.0 | 2,352.5 | 2,248.5 | 2,341.0 | +84.5 | +3.7 | 8,828,400 |
▶︎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