！決算発表予定日 2024/05/10
6222東証P貸借
業種 機械
島精機製作所 株価時系列データ
PTS
1,403.3
円
(13:53)
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 |
|---|---|
| 2,017 (23/07/31) | 1,232 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
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 | 1,423 | 1,426 | 1,399 | 1,403 | -26 | -1.8 | 61,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,400 | 1,445 | 1,397 | 1,429 | +20 | +1.4 | 197,000 |
| 4/30 | 1,364 | 1,438 | 1,357 | 1,409 | +94 | +7.2 | 314,500 |
| 4/26 | 1,303 | 1,322 | 1,281 | 1,315 | -2 | -0.2 | 144,500 |
| 4/25 | 1,304 | 1,323 | 1,300 | 1,317 | +6 | +0.5 | 69,200 |
| 4/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2 | 145,100 |
| 4/23 | 1,255 | 1,270 | 1,254 | 1,270 | +17 | +1.4 | 65,100 |
| 4/22 | 1,250 | 1,255 | 1,242 | 1,253 | +14 | +1.1 | 100,800 |
| 4/19 | 1,269 | 1,270 | 1,232 | 1,239 | -44 | -3.4 | 165,700 |
| 4/18 | 1,259 | 1,290 | 1,251 | 1,283 | +33 | +2.6 | 108,700 |
| 4/17 | 1,277 | 1,277 | 1,248 | 1,250 | -15 | -1.2 | 156,700 |
| 4/16 | 1,310 | 1,315 | 1,262 | 1,265 | -54 | -4.1 | 260,500 |
| 4/15 | 1,323 | 1,329 | 1,314 | 1,319 | -14 | -1.1 | 113,100 |
| 4/12 | 1,356 | 1,362 | 1,333 | 1,333 | -22 | -1.6 | 102,900 |
| 4/11 | 1,351 | 1,358 | 1,340 | 1,355 | -3 | -0.2 | 60,200 |
| 4/10 | 1,370 | 1,384 | 1,357 | 1,358 | -10 | -0.7 | 80,300 |
| 4/9 | 1,340 | 1,370 | 1,338 | 1,368 | +36 | +2.7 | 79,800 |
| 4/8 | 1,342 | 1,347 | 1,326 | 1,332 | +5 | +0.4 | 65,700 |
| 4/5 | 1,331 | 1,341 | 1,317 | 1,327 | -13 | -1.0 | 100,100 |
| 4/4 | 1,347 | 1,358 | 1,337 | 1,340 | -5 | -0.4 | 113,900 |
| 4/3 | 1,358 | 1,366 | 1,345 | 1,345 | -25 | -1.8 | 101,300 |
| 4/2 | 1,394 | 1,397 | 1,366 | 1,370 | -30 | -2.1 | 121,900 |
| 4/1 | 1,399 | 1,439 | 1,391 | 1,400 | +9 | +0.7 | 153,300 |
| 3/29 | 1,385 | 1,398 | 1,379 | 1,391 | +9 | +0.7 | 79,300 |
| 3/28 | 1,387 | 1,394 | 1,373 | 1,382 | -11 | -0.8 | 98,800 |
| 3/27 | 1,397 | 1,400 | 1,389 | 1,393 | +3 | +0.2 | 113,100 |
| 3/26 | 1,375 | 1,397 | 1,375 | 1,390 | +11 | +0.8 | 103,700 |
| 3/25 | 1,388 | 1,395 | 1,377 | 1,379 | -21 | -1.5 | 129,500 |
| 3/22 | 1,405 | 1,409 | 1,392 | 1,400 | +4 | +0.3 | 91,700 |
| 3/21 | 1,404 | 1,406 | 1,391 | 1,396 | +6 | +0.4 | 139,600 |
| 3/19 | 1,385 | 1,390 | 1,363 | 1,390 | -2 | -0.1 | 92,800 |
▶︎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