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 |
|---|---|
| 1,579 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,581 | 1,581 | 1,540 | 1,540 | -39 | -2.5 | 136,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/15 | 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 |
| 12/11 | 1,484 | 1,490 | 1,476 | 1,488 | +11 | +0.7 | 96,700 |
| 12/8 | 1,483 | 1,496 | 1,465 | 1,477 | -19 | -1.3 | 150,800 |
| 12/7 | 1,510 | 1,520 | 1,496 | 1,496 | -28 | -1.8 | 78,900 |
| 12/6 | 1,502 | 1,526 | 1,501 | 1,524 | +23 | +1.5 | 141,900 |
| 12/5 | 1,519 | 1,520 | 1,497 | 1,501 | -18 | -1.2 | 93,800 |
| 12/4 | 1,527 | 1,529 | 1,505 | 1,519 | -13 | -0.9 | 69,900 |
| 12/1 | 1,564 | 1,572 | 1,528 | 1,532 | -24 | -1.5 | 105,900 |
| 11/30 | 1,568 | 1,572 | 1,555 | 1,556 | -14 | -0.9 | 249,700 |
| 11/29 | 1,562 | 1,576 | 1,561 | 1,570 | -2 | -0.1 | 62,900 |
| 11/28 | 1,557 | 1,573 | 1,551 | 1,572 | +15 | +1.0 | 109,200 |
| 11/27 | 1,579 | 1,585 | 1,557 | 1,557 | -5 | -0.3 | 74,700 |
| 11/24 | 1,574 | 1,580 | 1,556 | 1,562 | -12 | -0.8 | 89,000 |
| 11/22 | 1,567 | 1,581 | 1,563 | 1,574 | -2 | -0.1 | 76,800 |
| 11/21 | 1,529 | 1,582 | 1,525 | 1,576 | +53 | +3.5 | 229,800 |
| 11/20 | 1,538 | 1,556 | 1,523 | 1,523 | -5 | -0.3 | 165,200 |
| 11/17 | 1,533 | 1,535 | 1,503 | 1,528 | -19 | -1.2 | 447,400 |
| 11/16 | 1,565 | 1,565 | 1,545 | 1,547 | -9 | -0.6 | 1,147,400 |
| 11/15 | 1,566 | 1,566 | 1,539 | 1,556 | +9 | +0.6 | 407,000 |
| 11/14 | 1,535 | 1,554 | 1,535 | 1,547 | +11 | +0.7 | 185,200 |
| 11/13 | 1,578 | 1,578 | 1,536 | 1,536 | -36 | -2.3 | 206,200 |
| 11/10 | 1,567 | 1,577 | 1,553 | 1,572 | -2 | -0.1 | 144,000 |
| 11/9 | 1,599 | 1,599 | 1,560 | 1,574 | -9 | -0.6 | 182,100 |
| 11/8 | 1,594 | 1,599 | 1,576 | 1,583 | +6 | +0.4 | 200,700 |
| 11/7 | 1,594 | 1,603 | 1,577 | 1,577 | -22 | -1.4 | 131,200 |
| 11/6 | 1,606 | 1,610 | 1,583 | 1,599 | +7 | +0.4 | 195,500 |
| 11/2 | 1,590 | 1,593 | 1,576 | 1,592 | +26 | +1.7 | 141,300 |
▶︎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