7965東証P貸借
業種 電気機器
象印マホービン 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,859 (24/12/18) | 1,251 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,859 (24/12/18) | 1,251 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/12 | 1,650 | 1,650 | 1,620 | 1,636 | +4 | +0.3 | 27,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/23 | 1,844 | 1,845 | 1,797 | 1,813 | -3 | -0.2 | 316,200 |
12/20 | 1,844 | 1,849 | 1,807 | 1,816 | -23 | -1.3 | 209,600 |
12/19 | 1,780 | 1,842 | 1,777 | 1,839 | +23 | +1.3 | 250,600 |
12/18 | 1,840 | 1,859 | 1,784 | 1,816 | -13 | -0.7 | 650,200 |
12/17 | 1,735 | 1,829 | 1,683 | 1,829 | +261 | +16.7 | 1,236,600 |
12/16 | 1,573 | 1,590 | 1,566 | 1,568 | +6 | +0.4 | 37,200 |
12/13 | 1,584 | 1,600 | 1,556 | 1,562 | -33 | -2.1 | 85,400 |
12/12 | 1,598 | 1,609 | 1,591 | 1,595 | +15 | +1.0 | 66,800 |
12/11 | 1,588 | 1,595 | 1,576 | 1,580 | -19 | -1.2 | 44,800 |
12/10 | 1,591 | 1,610 | 1,579 | 1,599 | +28 | +1.8 | 77,800 |
12/9 | 1,549 | 1,580 | 1,545 | 1,571 | +18 | +1.2 | 46,200 |
12/6 | 1,555 | 1,565 | 1,546 | 1,553 | -11 | -0.7 | 39,600 |
12/5 | 1,588 | 1,595 | 1,563 | 1,564 | -24 | -1.5 | 39,700 |
12/4 | 1,585 | 1,614 | 1,585 | 1,588 | +3 | +0.2 | 91,400 |
12/3 | 1,550 | 1,608 | 1,550 | 1,585 | +51 | +3.3 | 147,100 |
12/2 | 1,528 | 1,552 | 1,522 | 1,534 | -3 | -0.2 | 44,500 |
11/29 | 1,545 | 1,560 | 1,531 | 1,537 | -8 | -0.5 | 49,800 |
11/28 | 1,499 | 1,548 | 1,497 | 1,545 | +25 | +1.6 | 93,000 |
11/27 | 1,596 | 1,600 | 1,520 | 1,520 | -76 | -4.8 | 130,200 |
11/26 | 1,601 | 1,609 | 1,590 | 1,596 | -5 | -0.3 | 68,800 |
11/25 | 1,620 | 1,629 | 1,601 | 1,601 | -4 | -0.3 | 100,700 |
11/22 | 1,600 | 1,618 | 1,600 | 1,605 | +1 | +0.1 | 55,600 |
11/21 | 1,614 | 1,637 | 1,602 | 1,604 | -29 | -1.8 | 60,800 |
11/20 | 1,626 | 1,659 | 1,609 | 1,633 | +3 | +0.2 | 100,300 |
11/19 | 1,601 | 1,653 | 1,595 | 1,630 | +12 | +0.7 | 479,300 |
11/18 | 1,581 | 1,623 | 1,575 | 1,618 | +35 | +2.2 | 1,130,900 |
11/15 | 1,592 | 1,596 | 1,573 | 1,583 | +2 | +0.1 | 477,600 |
11/14 | 1,595 | 1,600 | 1,581 | 1,581 | -11 | -0.7 | 337,400 |
11/13 | 1,615 | 1,628 | 1,587 | 1,592 | -19 | -1.2 | 170,500 |
11/12 | 1,620 | 1,637 | 1,611 | 1,611 | 0 | 0.0 | 74,800 |
▶︎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