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
1,495
円
(23:07)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,469 | 1,489 | 1,458 | 1,489 | +42 | +2.9 | 259,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,460 | 1,480 | 1,430 | 1,447 | -15 | -1.0 | 523,200 |
| 4/12 | 1,440 | 1,474 | 1,440 | 1,462 | +26 | +1.8 | 362,200 |
| 4/5 | 1,458 | 1,481 | 1,393 | 1,436 | -10 | -0.7 | 1,152,000 |
| 3/29 | 1,462 | 1,462 | 1,422 | 1,446 | -16 | -1.1 | 520,000 |
| 3/22 | 1,468 | 1,474 | 1,439 | 1,462 | +1 | +0.1 | 349,000 |
| 3/15 | 1,413 | 1,474 | 1,403 | 1,461 | +43 | +3.0 | 513,500 |
| 3/8 | 1,410 | 1,426 | 1,391 | 1,418 | +17 | +1.2 | 550,200 |
| 3/1 | 1,456 | 1,456 | 1,385 | 1,401 | -49 | -3.4 | 671,200 |
| 2/22 | 1,401 | 1,453 | 1,397 | 1,450 | +50 | +3.6 | 415,200 |
| 2/16 | 1,420 | 1,440 | 1,369 | 1,400 | -10 | -0.7 | 584,200 |
| 2/9 | 1,445 | 1,452 | 1,395 | 1,410 | -29 | -2.0 | 544,100 |
| 2/2 | 1,470 | 1,475 | 1,419 | 1,439 | -29 | -2.0 | 742,900 |
| 1/26 | 1,499 | 1,520 | 1,468 | 1,468 | -20 | -1.3 | 525,400 |
| 1/19 | 1,527 | 1,529 | 1,488 | 1,488 | -39 | -2.6 | 496,700 |
| 1/12 | 1,500 | 1,550 | 1,496 | 1,527 | +33 | +2.2 | 628,500 |
| 1/5 | 1,491 | 1,501 | 1,464 | 1,494 | +3 | +0.2 | 279,800 |
| 12/29 | 1,538 | 1,584 | 1,480 | 1,491 | -46 | -3.0 | 1,341,400 |
| 12/22 | 1,498 | 1,547 | 1,466 | 1,537 | +31 | +2.1 | 518,700 |
| 12/15 | 1,484 | 1,519 | 1,476 | 1,506 | +29 | +2.0 | 583,200 |
| 12/8 | 1,527 | 1,529 | 1,465 | 1,477 | -55 | -3.6 | 535,300 |
| 12/1 | 1,579 | 1,585 | 1,528 | 1,532 | -30 | -1.9 | 602,400 |
| 11/24 | 1,538 | 1,582 | 1,523 | 1,562 | +34 | +2.2 | 560,800 |
| 11/17 | 1,578 | 1,578 | 1,503 | 1,528 | -44 | -2.8 | 2,393,200 |
| 11/10 | 1,606 | 1,610 | 1,553 | 1,572 | -20 | -1.3 | 853,500 |
| 11/2 | 1,541 | 1,593 | 1,515 | 1,592 | +49 | +3.2 | 432,300 |
| 10/27 | 1,512 | 1,543 | 1,484 | 1,543 | +27 | +1.8 | 345,100 |
| 10/20 | 1,527 | 1,543 | 1,492 | 1,516 | -19 | -1.2 | 445,800 |
| 10/13 | 1,606 | 1,639 | 1,531 | 1,535 | -50 | -3.2 | 543,300 |
| 10/6 | 1,815 | 1,841 | 1,585 | 1,585 | -198 | -11.1 | 1,418,600 |
| 9/29 | 1,790 | 1,815 | 1,764 | 1,783 | +2 | +0.1 | 497,700 |
▶︎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