！決算発表予定日 2024/05/13
6104東証P貸借
業種 機械
芝浦機械 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 |
|---|---|
| 5,020 (23/07/03) | 3,025 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/03/27) | 3,235 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,475 | 3,495 | 3,460 | 3,475 | +5 | +0.1 | 105,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 3,425 | 3,480 | 3,405 | 3,470 | +65 | +1.9 | 172,000 |
| 4/19 | 3,500 | 3,505 | 3,390 | 3,405 | -95 | -2.7 | 269,000 |
| 4/18 | 3,450 | 3,525 | 3,430 | 3,500 | +55 | +1.6 | 165,300 |
| 4/17 | 3,450 | 3,480 | 3,405 | 3,445 | +5 | +0.2 | 160,600 |
| 4/16 | 3,470 | 3,480 | 3,425 | 3,440 | -40 | -1.2 | 197,200 |
| 4/15 | 3,485 | 3,495 | 3,455 | 3,480 | -30 | -0.9 | 103,100 |
| 4/12 | 3,540 | 3,545 | 3,490 | 3,510 | -15 | -0.4 | 142,600 |
| 4/11 | 3,500 | 3,540 | 3,490 | 3,525 | 0 | 0.0 | 93,400 |
| 4/10 | 3,555 | 3,570 | 3,525 | 3,525 | -50 | -1.4 | 153,000 |
| 4/9 | 3,540 | 3,585 | 3,520 | 3,575 | +65 | +1.9 | 135,700 |
| 4/8 | 3,535 | 3,535 | 3,490 | 3,510 | +20 | +0.6 | 111,500 |
| 4/5 | 3,515 | 3,525 | 3,470 | 3,490 | -50 | -1.4 | 99,800 |
| 4/4 | 3,555 | 3,575 | 3,510 | 3,540 | +25 | +0.7 | 133,700 |
| 4/3 | 3,500 | 3,555 | 3,485 | 3,515 | -20 | -0.6 | 120,900 |
| 4/2 | 3,600 | 3,600 | 3,510 | 3,535 | -60 | -1.7 | 166,100 |
| 4/1 | 3,655 | 3,655 | 3,550 | 3,595 | -30 | -0.8 | 175,200 |
| 3/29 | 3,645 | 3,660 | 3,610 | 3,625 | -20 | -0.6 | 122,500 |
| 3/28 | 3,625 | 3,660 | 3,615 | 3,645 | -35 | -1.0 | 204,100 |
| 3/27 | 3,720 | 3,720 | 3,665 | 3,680 | -5 | -0.1 | 212,300 |
| 3/26 | 3,680 | 3,710 | 3,660 | 3,685 | +15 | +0.4 | 166,000 |
| 3/25 | 3,685 | 3,685 | 3,640 | 3,670 | -20 | -0.5 | 157,200 |
| 3/22 | 3,695 | 3,715 | 3,660 | 3,690 | +5 | +0.1 | 259,100 |
| 3/21 | 3,650 | 3,690 | 3,620 | 3,685 | +95 | +2.7 | 328,800 |
| 3/19 | 3,600 | 3,615 | 3,565 | 3,590 | -10 | -0.3 | 167,600 |
| 3/18 | 3,600 | 3,615 | 3,565 | 3,600 | +30 | +0.8 | 196,800 |
| 3/15 | 3,550 | 3,595 | 3,525 | 3,570 | +20 | +0.6 | 248,200 |
| 3/14 | 3,460 | 3,550 | 3,445 | 3,550 | +80 | +2.3 | 165,000 |
| 3/13 | 3,525 | 3,525 | 3,435 | 3,470 | -25 | -0.7 | 154,000 |
| 3/12 | 3,400 | 3,510 | 3,390 | 3,495 | +50 | +1.5 | 191,900 |
| 3/11 | 3,520 | 3,530 | 3,420 | 3,445 | -135 | -3.8 | 260,800 |
▶︎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