6340東証P貸借
業種 機械
澁谷工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,845 (24/05/15) | 2,340 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,845 (24/05/15) | 2,373 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,860 | 4,000 | 3,830 | 3,970 | +145 | +3.8 | 93,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,745 | 3,825 | 3,740 | 3,825 | +50 | +1.3 | 46,900 |
| 5/29 | 3,740 | 3,795 | 3,740 | 3,775 | +35 | +0.9 | 28,400 |
| 5/28 | 3,750 | 3,765 | 3,725 | 3,740 | -15 | -0.4 | 18,100 |
| 5/27 | 3,735 | 3,755 | 3,715 | 3,755 | +30 | +0.8 | 9,500 |
| 5/24 | 3,695 | 3,750 | 3,660 | 3,725 | -75 | -2.0 | 39,200 |
| 5/23 | 3,735 | 3,825 | 3,700 | 3,800 | +75 | +2.0 | 40,600 |
| 5/22 | 3,720 | 3,790 | 3,680 | 3,725 | +20 | +0.5 | 57,300 |
| 5/21 | 3,640 | 3,725 | 3,605 | 3,705 | +90 | +2.5 | 34,900 |
| 5/20 | 3,645 | 3,680 | 3,590 | 3,615 | +30 | +0.8 | 40,500 |
| 5/17 | 3,550 | 3,595 | 3,525 | 3,585 | +10 | +0.3 | 37,300 |
| 5/16 | 3,750 | 3,750 | 3,570 | 3,575 | -155 | -4.2 | 53,900 |
| 5/15 | 3,800 | 3,845 | 3,730 | 3,730 | -75 | -2.0 | 45,700 |
| 5/14 | 3,765 | 3,805 | 3,705 | 3,805 | +35 | +0.9 | 56,600 |
| 5/13 | 3,690 | 3,775 | 3,660 | 3,770 | +265 | +7.6 | 99,200 |
| 5/10 | 3,505 | 3,540 | 3,470 | 3,505 | 0 | 0.0 | 33,300 |
| 5/9 | 3,455 | 3,550 | 3,455 | 3,505 | +55 | +1.6 | 26,800 |
| 5/8 | 3,520 | 3,530 | 3,450 | 3,450 | -85 | -2.4 | 33,800 |
| 5/7 | 3,525 | 3,555 | 3,500 | 3,535 | +10 | +0.3 | 27,700 |
| 5/2 | 3,525 | 3,545 | 3,505 | 3,525 | 0 | 0.0 | 10,600 |
| 5/1 | 3,535 | 3,550 | 3,510 | 3,525 | -10 | -0.3 | 19,700 |
| 4/30 | 3,535 | 3,555 | 3,495 | 3,535 | +20 | +0.6 | 27,300 |
| 4/26 | 3,445 | 3,555 | 3,435 | 3,515 | +35 | +1.0 | 72,500 |
| 4/25 | 3,545 | 3,545 | 3,460 | 3,480 | -65 | -1.8 | 28,100 |
| 4/24 | 3,505 | 3,575 | 3,505 | 3,545 | +40 | +1.1 | 32,700 |
| 4/23 | 3,490 | 3,530 | 3,430 | 3,505 | +70 | +2.0 | 36,500 |
| 4/22 | 3,490 | 3,490 | 3,395 | 3,435 | +15 | +0.4 | 23,800 |
| 4/19 | 3,460 | 3,460 | 3,295 | 3,420 | -70 | -2.0 | 65,100 |
| 4/18 | 3,465 | 3,515 | 3,425 | 3,490 | +20 | +0.6 | 30,400 |
| 4/17 | 3,530 | 3,535 | 3,440 | 3,470 | -60 | -1.7 | 35,700 |
| 4/16 | 3,575 | 3,585 | 3,475 | 3,530 | -95 | -2.6 | 44,300 |
▶︎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