6309東証P信用
業種 機械
巴工業 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 |
|---|---|
| 4,805 (24/03/18) | 2,386 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,805 (24/03/18) | 3,595 (24/02/08) |
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 | 4,240 | 4,305 | 4,225 | 4,290 | +55 | +1.3 | 13,800 |
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 | 4,365 | 4,365 | 4,230 | 4,235 | -85 | -2.0 | 16,100 |
| 4/30 | 4,170 | 4,325 | 4,170 | 4,320 | +155 | +3.7 | 28,700 |
| 4/26 | 4,330 | 4,350 | 4,105 | 4,165 | -295 | -6.6 | 75,000 |
| 4/25 | 4,535 | 4,545 | 4,390 | 4,460 | -80 | -1.8 | 52,300 |
| 4/24 | 4,485 | 4,565 | 4,485 | 4,540 | +30 | +0.7 | 29,100 |
| 4/23 | 4,480 | 4,515 | 4,460 | 4,510 | +65 | +1.5 | 13,700 |
| 4/22 | 4,560 | 4,560 | 4,440 | 4,445 | -50 | -1.1 | 22,300 |
| 4/19 | 4,430 | 4,515 | 4,390 | 4,495 | +65 | +1.5 | 31,100 |
| 4/18 | 4,385 | 4,470 | 4,385 | 4,430 | +45 | +1.0 | 10,500 |
| 4/17 | 4,350 | 4,420 | 4,340 | 4,385 | +55 | +1.3 | 13,300 |
| 4/16 | 4,425 | 4,425 | 4,330 | 4,330 | -95 | -2.2 | 28,500 |
| 4/15 | 4,490 | 4,490 | 4,420 | 4,425 | -75 | -1.7 | 20,700 |
| 4/12 | 4,495 | 4,540 | 4,485 | 4,500 | +15 | +0.3 | 15,700 |
| 4/11 | 4,485 | 4,500 | 4,460 | 4,485 | -25 | -0.6 | 13,200 |
| 4/10 | 4,465 | 4,535 | 4,465 | 4,510 | +35 | +0.8 | 15,200 |
| 4/9 | 4,500 | 4,500 | 4,460 | 4,475 | +15 | +0.3 | 11,600 |
| 4/8 | 4,455 | 4,470 | 4,435 | 4,460 | +20 | +0.5 | 17,600 |
| 4/5 | 4,475 | 4,510 | 4,390 | 4,440 | -55 | -1.2 | 21,600 |
| 4/4 | 4,515 | 4,550 | 4,470 | 4,495 | -20 | -0.4 | 24,600 |
| 4/3 | 4,450 | 4,570 | 4,420 | 4,515 | +40 | +0.9 | 23,900 |
| 4/2 | 4,375 | 4,510 | 4,375 | 4,475 | +95 | +2.2 | 27,500 |
| 4/1 | 4,445 | 4,500 | 4,370 | 4,380 | -45 | -1.0 | 24,200 |
| 3/29 | 4,490 | 4,490 | 4,350 | 4,425 | +35 | +0.8 | 25,100 |
| 3/28 | 4,300 | 4,445 | 4,300 | 4,390 | +90 | +2.1 | 21,600 |
| 3/27 | 4,250 | 4,305 | 4,250 | 4,300 | +35 | +0.8 | 20,800 |
| 3/26 | 4,185 | 4,290 | 4,185 | 4,265 | +80 | +1.9 | 14,000 |
| 3/25 | 4,230 | 4,265 | 4,185 | 4,185 | -30 | -0.7 | 15,000 |
| 3/22 | 4,305 | 4,305 | 4,180 | 4,215 | -25 | -0.6 | 16,600 |
| 3/21 | 4,245 | 4,255 | 4,145 | 4,240 | +10 | +0.2 | 28,500 |
| 3/19 | 4,380 | 4,380 | 4,175 | 4,230 | -135 | -3.1 | 54,700 |
▶︎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