！決算発表予定日 2024/05/15
6131東証S信用
業種 機械
浜井産業 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 |
|---|---|
| 1,961 (24/02/26) | 1,011 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,961 (24/02/26) | 1,388 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,673 | 1,683 | 1,637 | 1,648 | -2 | -0.1 | 15,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,675 | 1,675 | 1,640 | 1,650 | -29 | -1.7 | 15,400 |
| 5/8 | 1,652 | 1,693 | 1,646 | 1,679 | +27 | +1.6 | 21,300 |
| 5/7 | 1,681 | 1,682 | 1,621 | 1,652 | +51 | +3.2 | 25,900 |
| 5/2 | 1,615 | 1,615 | 1,585 | 1,601 | -5 | -0.3 | 10,100 |
| 5/1 | 1,599 | 1,624 | 1,562 | 1,606 | +6 | +0.4 | 17,400 |
| 4/30 | 1,570 | 1,602 | 1,549 | 1,600 | +44 | +2.8 | 12,600 |
| 4/26 | 1,561 | 1,562 | 1,514 | 1,556 | -2 | -0.1 | 10,500 |
| 4/25 | 1,567 | 1,577 | 1,550 | 1,558 | -22 | -1.4 | 9,300 |
| 4/24 | 1,570 | 1,600 | 1,570 | 1,580 | +15 | +1.0 | 12,900 |
| 4/23 | 1,555 | 1,570 | 1,538 | 1,565 | +28 | +1.8 | 10,700 |
| 4/22 | 1,517 | 1,551 | 1,502 | 1,537 | +32 | +2.1 | 22,600 |
| 4/19 | 1,620 | 1,621 | 1,441 | 1,505 | -96 | -6.0 | 97,200 |
| 4/18 | 1,537 | 1,644 | 1,534 | 1,601 | +57 | +3.7 | 36,700 |
| 4/17 | 1,600 | 1,600 | 1,520 | 1,544 | -54 | -3.4 | 55,000 |
| 4/16 | 1,693 | 1,693 | 1,595 | 1,598 | -107 | -6.3 | 47,100 |
| 4/15 | 1,675 | 1,715 | 1,658 | 1,705 | +19 | +1.1 | 9,600 |
| 4/12 | 1,703 | 1,703 | 1,671 | 1,686 | -18 | -1.1 | 8,200 |
| 4/11 | 1,681 | 1,709 | 1,680 | 1,704 | -6 | -0.4 | 5,900 |
| 4/10 | 1,655 | 1,717 | 1,654 | 1,710 | +45 | +2.7 | 24,600 |
| 4/9 | 1,675 | 1,688 | 1,643 | 1,665 | -7 | -0.4 | 6,600 |
| 4/8 | 1,656 | 1,672 | 1,641 | 1,672 | +40 | +2.5 | 15,100 |
| 4/5 | 1,627 | 1,646 | 1,612 | 1,632 | -20 | -1.2 | 11,000 |
| 4/4 | 1,648 | 1,678 | 1,648 | 1,652 | +4 | +0.2 | 6,800 |
| 4/3 | 1,618 | 1,667 | 1,612 | 1,648 | +21 | +1.3 | 8,300 |
| 4/2 | 1,652 | 1,652 | 1,620 | 1,627 | -21 | -1.3 | 13,000 |
| 4/1 | 1,715 | 1,715 | 1,610 | 1,648 | -67 | -3.9 | 24,100 |
| 3/29 | 1,706 | 1,720 | 1,697 | 1,715 | +7 | +0.4 | 13,600 |
| 3/28 | 1,740 | 1,764 | 1,708 | 1,708 | -49 | -2.8 | 6,600 |
| 3/27 | 1,776 | 1,776 | 1,743 | 1,757 | -10 | -0.6 | 16,700 |
| 3/26 | 1,755 | 1,775 | 1,744 | 1,767 | +12 | +0.7 | 8,000 |
▶︎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