7701東証P貸借
業種 精密機器
島津製作所 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 |
|---|---|
| 4,637 (23/06/16) | 3,493 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,612 (24/05/13) | 3,745 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,281 | 4,328 | 4,252 | 4,281 | -27 | -0.6 | 646,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,340 | 4,399 | 4,306 | 4,308 | -42 | -1.0 | 481,800 |
| 5/20 | 4,321 | 4,389 | 4,312 | 4,350 | -9 | -0.2 | 495,700 |
| 5/17 | 4,350 | 4,382 | 4,340 | 4,359 | -38 | -0.9 | 448,900 |
| 5/16 | 4,353 | 4,405 | 4,347 | 4,397 | +65 | +1.5 | 462,700 |
| 5/15 | 4,463 | 4,476 | 4,303 | 4,332 | -99 | -2.2 | 755,300 |
| 5/14 | 4,500 | 4,500 | 4,398 | 4,431 | -56 | -1.3 | 680,700 |
| 5/13 | 4,575 | 4,612 | 4,465 | 4,487 | +133 | +3.1 | 1,287,500 |
| 5/10 | 4,375 | 4,420 | 4,332 | 4,354 | -22 | -0.5 | 663,100 |
| 5/9 | 4,357 | 4,392 | 4,338 | 4,376 | +42 | +1.0 | 493,600 |
| 5/8 | 4,344 | 4,389 | 4,334 | 4,334 | -27 | -0.6 | 610,000 |
| 5/7 | 4,317 | 4,377 | 4,304 | 4,361 | +44 | +1.0 | 617,100 |
| 5/2 | 4,293 | 4,322 | 4,270 | 4,317 | +24 | +0.6 | 368,200 |
| 5/1 | 4,272 | 4,313 | 4,254 | 4,293 | -18 | -0.4 | 340,000 |
| 4/30 | 4,255 | 4,311 | 4,238 | 4,311 | +88 | +2.1 | 534,400 |
| 4/26 | 4,177 | 4,249 | 4,167 | 4,223 | +46 | +1.1 | 510,700 |
| 4/25 | 4,233 | 4,252 | 4,146 | 4,177 | -77 | -1.8 | 543,900 |
| 4/24 | 4,144 | 4,268 | 4,144 | 4,254 | +104 | +2.5 | 620,200 |
| 4/23 | 4,187 | 4,207 | 4,122 | 4,150 | -5 | -0.1 | 404,700 |
| 4/22 | 4,145 | 4,188 | 4,132 | 4,155 | +51 | +1.2 | 576,000 |
| 4/19 | 4,101 | 4,145 | 4,077 | 4,104 | -86 | -2.1 | 1,331,700 |
| 4/18 | 4,190 | 4,223 | 4,178 | 4,190 | -23 | -0.6 | 650,900 |
| 4/17 | 4,263 | 4,286 | 4,213 | 4,213 | +3 | +0.1 | 770,100 |
| 4/16 | 4,173 | 4,229 | 4,138 | 4,210 | +29 | +0.7 | 584,900 |
| 4/15 | 4,145 | 4,187 | 4,119 | 4,181 | +3 | +0.1 | 447,400 |
| 4/12 | 4,127 | 4,198 | 4,127 | 4,178 | +58 | +1.4 | 507,800 |
| 4/11 | 4,088 | 4,121 | 4,081 | 4,120 | -10 | -0.2 | 568,600 |
| 4/10 | 4,122 | 4,151 | 4,111 | 4,130 | +8 | +0.2 | 367,300 |
| 4/9 | 4,096 | 4,133 | 4,080 | 4,122 | -4 | -0.1 | 400,400 |
| 4/8 | 4,120 | 4,151 | 4,100 | 4,126 | +54 | +1.3 | 462,400 |
| 4/5 | 4,025 | 4,082 | 4,007 | 4,072 | -59 | -1.4 | 602,600 |
▶︎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