6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,500
円
(09:08)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 3,500 | 3,505 | 3,495 | 3,505 | -10 | -0.3 | 5,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 3,725 | 3,845 | 3,710 | 3,830 | +110 | +3.0 | 193,400 |
| 11/13 | 3,685 | 3,865 | 3,675 | 3,720 | +15 | +0.4 | 224,700 |
| 11/12 | 3,755 | 3,825 | 3,705 | 3,705 | -20 | -0.5 | 166,800 |
| 11/11 | 3,735 | 3,740 | 3,680 | 3,725 | -15 | -0.4 | 71,600 |
| 11/8 | 3,800 | 3,800 | 3,730 | 3,740 | -30 | -0.8 | 88,100 |
| 11/7 | 3,750 | 3,795 | 3,725 | 3,770 | +50 | +1.3 | 130,900 |
| 11/6 | 3,660 | 3,730 | 3,640 | 3,720 | +115 | +3.2 | 99,800 |
| 11/5 | 3,735 | 3,750 | 3,605 | 3,605 | -120 | -3.2 | 104,900 |
| 11/1 | 3,710 | 3,730 | 3,680 | 3,725 | -25 | -0.7 | 64,600 |
| 10/31 | 3,695 | 3,750 | 3,680 | 3,750 | +65 | +1.8 | 103,200 |
| 10/30 | 3,670 | 3,695 | 3,640 | 3,685 | +15 | +0.4 | 803,000 |
| 10/29 | 3,685 | 3,710 | 3,655 | 3,670 | -25 | -0.7 | 66,200 |
| 10/28 | 3,585 | 3,710 | 3,580 | 3,695 | +90 | +2.5 | 79,600 |
| 10/25 | 3,625 | 3,625 | 3,560 | 3,605 | -10 | -0.3 | 68,800 |
| 10/24 | 3,630 | 3,645 | 3,600 | 3,615 | -50 | -1.4 | 110,600 |
| 10/23 | 3,730 | 3,735 | 3,660 | 3,665 | -65 | -1.7 | 76,800 |
| 10/22 | 3,775 | 3,800 | 3,720 | 3,730 | -70 | -1.8 | 109,400 |
| 10/21 | 3,805 | 3,845 | 3,785 | 3,800 | +5 | +0.1 | 75,100 |
| 10/18 | 3,805 | 3,810 | 3,785 | 3,795 | +5 | +0.1 | 70,600 |
| 10/17 | 3,800 | 3,810 | 3,780 | 3,790 | -10 | -0.3 | 86,900 |
| 10/16 | 3,775 | 3,840 | 3,765 | 3,800 | -45 | -1.2 | 103,600 |
| 10/15 | 3,900 | 3,900 | 3,805 | 3,845 | +15 | +0.4 | 117,300 |
| 10/11 | 3,850 | 3,865 | 3,830 | 3,830 | -30 | -0.8 | 103,800 |
| 10/10 | 3,920 | 3,930 | 3,850 | 3,860 | -70 | -1.8 | 98,600 |
| 10/9 | 3,920 | 3,935 | 3,875 | 3,930 | +50 | +1.3 | 115,300 |
| 10/8 | 3,865 | 3,905 | 3,850 | 3,880 | -25 | -0.6 | 122,200 |
| 10/7 | 3,965 | 3,965 | 3,895 | 3,905 | +10 | +0.3 | 122,900 |
| 10/4 | 3,880 | 3,895 | 3,840 | 3,895 | -15 | -0.4 | 126,200 |
| 10/3 | 3,960 | 3,960 | 3,890 | 3,910 | +75 | +2.0 | 120,400 |
| 10/2 | 3,940 | 3,950 | 3,825 | 3,835 | -135 | -3.4 | 172,600 |
▶︎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
