6590東証P貸借
業種 電気機器
芝浦メカトロニクス 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 |
|---|---|
| 9,356 (23/08/30) | 5,523 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,890 (24/02/15) | 5,650 (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 | 6,810 | 7,100 | 6,790 | 7,100 | +220 | +3.2 | 301,000 |
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 | 6,840 | 6,940 | 6,750 | 6,880 | -80 | -1.2 | 201,400 |
| 5/29 | 7,090 | 7,140 | 6,890 | 6,960 | -90 | -1.3 | 205,400 |
| 5/28 | 6,980 | 7,080 | 6,940 | 7,050 | +60 | +0.9 | 193,800 |
| 5/27 | 6,900 | 7,110 | 6,880 | 6,990 | +70 | +1.0 | 251,400 |
| 5/24 | 6,840 | 6,990 | 6,730 | 6,920 | -60 | -0.9 | 360,700 |
| 5/23 | 7,100 | 7,170 | 6,910 | 6,980 | +80 | +1.2 | 503,300 |
| 5/22 | 6,780 | 7,110 | 6,750 | 6,900 | +120 | +1.8 | 452,700 |
| 5/21 | 6,700 | 6,910 | 6,700 | 6,780 | +160 | +2.4 | 290,700 |
| 5/20 | 6,640 | 6,730 | 6,580 | 6,620 | -90 | -1.3 | 216,200 |
| 5/17 | 6,910 | 6,980 | 6,680 | 6,710 | -220 | -3.2 | 398,000 |
| 5/16 | 7,010 | 7,110 | 6,870 | 6,930 | -50 | -0.7 | 300,400 |
| 5/15 | 7,250 | 7,250 | 6,900 | 6,980 | -170 | -2.4 | 518,400 |
| 5/14 | 7,350 | 7,370 | 7,020 | 7,150 | -200 | -2.7 | 692,200 |
| 5/13 | 6,810 | 7,370 | 6,730 | 7,350 | +530 | +7.8 | 1,957,100 |
| 5/10 | 6,820 | 6,820 | 6,720 | 6,820 | +1,000 | +17.2 | 1,228,900 |
| 5/9 | 5,920 | 6,010 | 5,820 | 5,820 | -40 | -0.7 | 554,300 |
| 5/8 | 6,010 | 6,040 | 5,850 | 5,860 | -150 | -2.5 | 296,900 |
| 5/7 | 5,970 | 6,070 | 5,890 | 6,010 | +140 | +2.4 | 304,300 |
| 5/2 | 5,940 | 6,030 | 5,870 | 5,870 | -120 | -2.0 | 301,900 |
| 5/1 | 6,110 | 6,240 | 5,980 | 5,990 | -140 | -2.3 | 444,300 |
| 4/30 | 6,170 | 6,180 | 6,100 | 6,130 | -10 | -0.2 | 156,900 |
| 4/26 | 6,150 | 6,190 | 6,070 | 6,140 | +140 | +2.3 | 256,700 |
| 4/25 | 6,130 | 6,290 | 6,000 | 6,000 | -190 | -3.1 | 365,500 |
| 4/24 | 6,110 | 6,210 | 6,050 | 6,190 | +210 | +3.5 | 335,800 |
| 4/23 | 5,910 | 6,000 | 5,790 | 5,980 | +200 | +3.5 | 384,400 |
| 4/22 | 5,940 | 6,000 | 5,720 | 5,780 | -260 | -4.3 | 601,200 |
| 4/19 | 6,350 | 6,360 | 5,890 | 6,040 | -500 | -7.7 | 1,058,400 |
| 4/18 | 6,150 | 6,570 | 5,960 | 6,540 | +240 | +3.8 | 965,600 |
| 4/17 | 6,110 | 6,380 | 6,050 | 6,300 | +200 | +3.3 | 530,700 |
| 4/16 | 6,250 | 6,280 | 6,020 | 6,100 | -290 | -4.5 | 558,100 |
▶︎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