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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,214.0 | 2,535.0 | 1,836.0 | 2,193.0 | -4.5 | -0.2 | 178,547,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,963.0 | 2,866.0 | 1,952.0 | 2,197.5 | +210.5 | +10.6 | 258,416,500 |
| 2022 | 3,120.0 | 3,325.0 | 1,931.0 | 1,987.0 | -1,058.0 | -34.8 | 234,879,600 |
| 2021 | 3,510.0 | 4,155.0 | 2,925.0 | 3,045.0 | -465.0 | -13.3 | 193,186,400 |
| 2020 | 2,525.0 | 3,600.0 | 1,278.5 | 3,510.0 | +960.0 | +37.7 | 240,848,200 |
| 2019 | 2,740.0 | 3,485.0 | 2,370.0 | 2,550.0 | -290.0 | -10.2 | 197,707,000 |
| 2018 | 4,025.0 | 4,190.0 | 2,462.5 | 2,840.0 | -1,120.0 | -28.3 | 198,735,400 |
| 2017 | 3,145.0 | 4,130.0 | 2,610.0 | 3,960.0 | +865.0 | +28.0 | 225,270,800 |
| 2016 | 2,457.5 | 3,140.0 | 2,090.0 | 3,095.0 | +590.0 | +23.6 | 283,675,200 |
| 2015 | 1,847.5 | 2,585.0 | 1,710.0 | 2,505.0 | +652.5 | +35.2 | 288,658,800 |
| 2014 | 1,003.5 | 1,952.5 | 846.0 | 1,852.5 | +849.0 | +84.6 | 392,250,200 |
| 2013 | 667.5 | 1,097.5 | 607.5 | 1,003.5 | +379.5 | +60.8 | 287,902,000 |
| 2012 | 548.0 | 730.5 | 416.0 | 624.0 | +84.0 | +15.6 | 301,886,000 |
| 2011 | 641.0 | 759.0 | 487.5 | 540.0 | -95.0 | -15.0 | 252,086,000 |
| 2010 | 740.5 | 845.5 | 491.5 | 635.0 | -104.5 | -14.1 | 691,354,000 |
| 2009 | 290.0 | 763.0 | 225.0 | 739.5 | +465.0 | +169.4 | 514,772,000 |
| 2008 | 726.5 | 802.5 | 248.5 | 274.5 | -488.5 | -64.0 | 414,018,000 |
| 2007 | 900.0 | 921.5 | 613.0 | 763.0 | -133.5 | -14.9 | 426,370,000 |
| 2006 | 907.0 | 924.0 | 710.0 | 896.5 | -9.5 | -1.1 | 307,254,000 |
| 2005 | 462.5 | 929.5 | 438.5 | 906.0 | +444.5 | +96.3 | 291,708,000 |
| 2004 | 334.5 | 489.0 | 313.5 | 461.5 | +136.5 | +42.0 | 187,686,000 |
| 2003 | 209.0 | 357.5 | 202.5 | 325.0 | +121.0 | +59.3 | 123,556,000 |
| 2002 | 207.5 | 255.5 | 194.5 | 204.0 | -1.0 | -0.5 | 85,156,000 |
| 2001 | 240.0 | 321.0 | 183.5 | 205.0 | -30.0 | -12.8 | 147,924,000 |
| 2000 | 294.0 | 314.5 | 220.5 | 235.0 | -49.5 | -17.4 | 101,196,000 |
| 1999 | 242.0 | 350.0 | 220.0 | 284.5 | +45.0 | +18.8 | 125,020,000 |
| 1998 | 260.0 | 357.5 | 226.0 | 239.5 | -20.5 | -7.9 | 71,496,000 |
| 1997 | 392.5 | 470.0 | 215.0 | 260.0 | -127.5 | -32.9 | 85,848,000 |
| 1996 | 365.0 | 565.0 | 342.5 | 387.5 | +37.0 | +10.6 | 154,678,000 |
| 1995 | 404.0 | 419.5 | 260.0 | 350.5 | -49.5 | -12.4 | 4,184,000 |
| 1994 | 380.5 | 475.0 | 368.5 | 400.0 | +37.5 | +10.3 | 6,020,000 |
▶︎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