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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,160 (24/09/27) | 3,015 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,160 (24/09/27) | 3,015 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,560 | 3,615 | 3,545 | 3,585 | +25 | +0.7 | 153,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,700 | 3,960 | 3,690 | 3,920 | +235 | +6.4 | 883,000 |
| 11/21 | 3,660 | 3,710 | 3,570 | 3,685 | +160 | +4.5 | 472,300 |
| 11/20 | 3,590 | 3,625 | 3,525 | 3,525 | -60 | -1.7 | 208,500 |
| 11/17 | 3,490 | 3,595 | 3,490 | 3,585 | +100 | +2.9 | 226,600 |
| 11/16 | 3,550 | 3,615 | 3,480 | 3,485 | -55 | -1.6 | 315,000 |
| 11/15 | 3,550 | 3,570 | 3,515 | 3,540 | +45 | +1.3 | 299,600 |
| 11/14 | 3,490 | 3,520 | 3,460 | 3,495 | 0 | 0.0 | 232,700 |
| 11/13 | 3,580 | 3,600 | 3,485 | 3,495 | -65 | -1.8 | 328,300 |
| 11/10 | 3,630 | 3,665 | 3,480 | 3,560 | -95 | -2.6 | 521,700 |
| 11/9 | 3,415 | 3,680 | 3,330 | 3,655 | -40 | -1.1 | 1,169,600 |
| 11/8 | 3,750 | 3,810 | 3,670 | 3,695 | -20 | -0.5 | 429,600 |
| 11/7 | 3,760 | 3,800 | 3,705 | 3,715 | -75 | -2.0 | 218,900 |
| 11/6 | 3,855 | 3,855 | 3,775 | 3,790 | -10 | -0.3 | 260,300 |
| 11/2 | 3,775 | 3,805 | 3,745 | 3,800 | +75 | +2.0 | 161,100 |
| 11/1 | 3,825 | 3,825 | 3,710 | 3,725 | +35 | +1.0 | 162,000 |
| 10/31 | 3,695 | 3,700 | 3,625 | 3,690 | -5 | -0.1 | 151,300 |
| 10/30 | 3,750 | 3,785 | 3,665 | 3,695 | -80 | -2.1 | 189,700 |
| 10/27 | 3,755 | 3,785 | 3,725 | 3,775 | +90 | +2.4 | 200,800 |
| 10/26 | 3,780 | 3,785 | 3,675 | 3,685 | -135 | -3.5 | 223,700 |
| 10/25 | 3,895 | 3,895 | 3,800 | 3,820 | -5 | -0.1 | 137,400 |
| 10/24 | 3,825 | 3,845 | 3,720 | 3,825 | +5 | +0.1 | 174,800 |
| 10/23 | 3,840 | 3,875 | 3,820 | 3,820 | -70 | -1.8 | 116,500 |
| 10/20 | 3,940 | 3,950 | 3,855 | 3,890 | -75 | -1.9 | 118,000 |
| 10/19 | 4,020 | 4,030 | 3,965 | 3,965 | -90 | -2.2 | 136,700 |
| 10/18 | 4,035 | 4,065 | 4,000 | 4,055 | +30 | +0.8 | 175,400 |
| 10/17 | 3,940 | 4,030 | 3,940 | 4,025 | +140 | +3.6 | 200,500 |
| 10/16 | 3,820 | 3,905 | 3,810 | 3,885 | -5 | -0.1 | 244,000 |
| 10/13 | 3,915 | 3,960 | 3,880 | 3,890 | -50 | -1.3 | 130,800 |
| 10/12 | 3,860 | 3,950 | 3,855 | 3,940 | +75 | +1.9 | 228,200 |
| 10/11 | 3,930 | 3,955 | 3,865 | 3,865 | -75 | -1.9 | 112,900 |
▶︎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
