6309東証P信用
業種 機械
巴工業 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 |
|---|---|
| 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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,890 | 4,805 | 3,595 | 4,200 | +350 | +9.1 | 2,004,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,367 | 4,330 | 2,250 | 3,850 | +1,496 | +63.6 | 6,346,000 |
| 2022 | 2,245 | 2,558 | 2,035 | 2,354 | +109 | +4.9 | 4,012,500 |
| 2021 | 2,008 | 2,595 | 1,953 | 2,245 | +255 | +12.8 | 4,940,800 |
| 2020 | 2,250 | 2,271 | 1,460 | 1,990 | -283 | -12.5 | 4,390,800 |
| 2019 | 2,340 | 2,570 | 2,136 | 2,273 | -137 | -5.7 | 5,038,600 |
| 2018 | 2,142 | 2,515 | 1,895 | 2,410 | +295 | +14.0 | 6,834,800 |
| 2017 | 1,705 | 2,312 | 1,705 | 2,115 | +426 | +25.2 | 6,820,400 |
| 2016 | 1,588 | 1,694 | 1,328 | 1,689 | +99 | +6.2 | 3,582,600 |
| 2015 | 1,733 | 1,890 | 1,460 | 1,590 | -133 | -7.7 | 5,945,200 |
| 2014 | 1,681 | 1,950 | 1,518 | 1,723 | +38 | +2.3 | 5,116,900 |
| 2013 | 1,569 | 2,130 | 1,405 | 1,685 | +146 | +9.5 | 9,820,700 |
| 2012 | 1,389 | 1,852 | 1,300 | 1,539 | +157 | +11.4 | 5,361,300 |
| 2011 | 1,160 | 1,849 | 912 | 1,382 | +232 | +20.2 | 6,984,700 |
| 2010 | 1,248 | 1,400 | 1,040 | 1,150 | -98 | -7.9 | 3,179,300 |
| 2009 | 844 | 1,500 | 784 | 1,248 | +414 | +49.6 | 2,525,000 |
| 2008 | 1,218 | 1,600 | 800 | 834 | -443 | -34.7 | 4,301,300 |
| 2007 | 1,694 | 1,899 | 1,135 | 1,277 | -416 | -24.6 | 4,978,200 |
| 2006 | 2,490 | 3,000 | 1,505 | 1,693 | -797 | -32.0 | 4,406,900 |
| 2005 | 980 | 2,700 | 961 | 2,490 | +1,515 | +155.4 | 6,646,700 |
| 2004 | 730 | 1,220 | 710 | 975 | +236 | +31.9 | 807,500 |
| 2003 | 510 | 752 | 415 | 739 | +219 | +42.1 | 1,135,600 |
| 2002 | 650 | 804 | 460 | 520 | -192 | -27.0 | 356,000 |
| 2001 | 665 | 920 | 570 | 712 | -5 | -0.7 | 396,000 |
| 2000 | 670 | 980 | 620 | 717 | +67 | +10.3 | 827,000 |
| 1999 | 750 | 800 | 550 | 650 | -100 | -13.3 | 375,000 |
| 1998 | 600 | 805 | 520 | 750 | +150 | +25.0 | 369,000 |
| 1997 | 1,430 | 1,490 | 600 | 600 | -810 | -57.5 | 897,000 |
| 1996 | 2,450 | 2,510 | 1,240 | 1,410 | ー | ー | 3,717,000 |
▶︎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