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
(ー)
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 |
---|---|
2,180 (23/07/13) | 1,369 (24/02/15) |
年初来高値 | 年初来安値 |
---|---|
1,550 (24/01/11) | 1,369 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 1,490 | 1,508 | 1,485 | 1,489 | -1 | -0.1 | 122,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/26 | 1,483 | 1,483 | 1,468 | 1,468 | -15 | -1.0 | 141,900 |
1/25 | 1,482 | 1,490 | 1,473 | 1,483 | -4 | -0.3 | 104,100 |
1/24 | 1,494 | 1,495 | 1,483 | 1,487 | -10 | -0.7 | 86,100 |
1/23 | 1,516 | 1,519 | 1,497 | 1,497 | -19 | -1.3 | 82,700 |
1/22 | 1,499 | 1,520 | 1,499 | 1,516 | +28 | +1.9 | 110,600 |
1/19 | 1,506 | 1,506 | 1,488 | 1,488 | -7 | -0.5 | 80,000 |
1/18 | 1,491 | 1,499 | 1,488 | 1,495 | +3 | +0.2 | 74,000 |
1/17 | 1,497 | 1,516 | 1,492 | 1,492 | -5 | -0.3 | 99,800 |
1/16 | 1,523 | 1,529 | 1,497 | 1,497 | -27 | -1.8 | 106,300 |
1/15 | 1,527 | 1,527 | 1,501 | 1,524 | -3 | -0.2 | 136,600 |
1/12 | 1,526 | 1,535 | 1,507 | 1,527 | +4 | +0.3 | 114,700 |
1/11 | 1,539 | 1,550 | 1,523 | 1,523 | -2 | -0.1 | 160,000 |
1/10 | 1,515 | 1,534 | 1,503 | 1,525 | +11 | +0.7 | 165,100 |
1/9 | 1,500 | 1,523 | 1,496 | 1,514 | +20 | +1.3 | 188,700 |
1/5 | 1,500 | 1,501 | 1,486 | 1,494 | +1 | +0.1 | 129,300 |
1/4 | 1,491 | 1,498 | 1,464 | 1,493 | +2 | +0.1 | 150,500 |
12/29 | 1,536 | 1,538 | 1,480 | 1,491 | -40 | -2.6 | 190,300 |
12/28 | 1,532 | 1,552 | 1,510 | 1,531 | -9 | -0.6 | 216,700 |
12/27 | 1,534 | 1,568 | 1,534 | 1,540 | -34 | -2.2 | 281,700 |
12/26 | 1,581 | 1,584 | 1,538 | 1,574 | +33 | +2.1 | 460,300 |
12/25 | 1,538 | 1,554 | 1,529 | 1,541 | +4 | +0.3 | 192,400 |
12/22 | 1,533 | 1,547 | 1,526 | 1,537 | +8 | +0.5 | 121,900 |
12/21 | 1,510 | 1,538 | 1,508 | 1,529 | +8 | +0.5 | 85,000 |
12/20 | 1,523 | 1,529 | 1,514 | 1,521 | +1 | +0.1 | 97,600 |
12/19 | 1,515 | 1,522 | 1,504 | 1,520 | +12 | +0.8 | 98,200 |
12/18 | 1,498 | 1,510 | 1,466 | 1,508 | +2 | +0.1 | 116,000 |
12/15 | 1,495 | 1,519 | 1,493 | 1,506 | +17 | +1.1 | 174,600 |
12/14 | 1,485 | 1,492 | 1,479 | 1,489 | +1 | +0.1 | 152,300 |
12/13 | 1,490 | 1,493 | 1,484 | 1,488 | +3 | +0.2 | 71,900 |
12/12 | 1,488 | 1,491 | 1,482 | 1,485 | -3 | -0.2 | 87,700 |
▶︎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