！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
3,470
円
(23:56)
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) | 3,135 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,510 | 3,525 | 3,485 | 3,505 | -30 | -0.9 | 89,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 3,495 | 3,590 | 3,490 | 3,580 | +35 | +1.0 | 256,900 |
| 3/7 | 3,610 | 3,610 | 3,520 | 3,545 | -15 | -0.4 | 200,500 |
| 3/6 | 3,495 | 3,580 | 3,475 | 3,560 | +10 | +0.3 | 221,900 |
| 3/5 | 3,580 | 3,580 | 3,500 | 3,550 | -50 | -1.4 | 231,300 |
| 3/4 | 3,620 | 3,665 | 3,585 | 3,600 | -10 | -0.3 | 310,800 |
| 3/1 | 3,690 | 3,700 | 3,600 | 3,610 | -60 | -1.6 | 281,000 |
| 2/29 | 3,610 | 3,690 | 3,595 | 3,670 | +60 | +1.7 | 357,900 |
| 2/28 | 3,605 | 3,660 | 3,585 | 3,610 | +10 | +0.3 | 265,500 |
| 2/27 | 3,525 | 3,605 | 3,520 | 3,600 | +75 | +2.1 | 261,800 |
| 2/26 | 3,500 | 3,545 | 3,480 | 3,525 | +55 | +1.6 | 255,300 |
| 2/22 | 3,460 | 3,475 | 3,430 | 3,470 | +25 | +0.7 | 199,100 |
| 2/21 | 3,455 | 3,465 | 3,420 | 3,445 | -10 | -0.3 | 155,500 |
| 2/20 | 3,425 | 3,470 | 3,410 | 3,455 | +55 | +1.6 | 241,400 |
| 2/19 | 3,390 | 3,415 | 3,370 | 3,400 | +40 | +1.2 | 178,400 |
| 2/16 | 3,315 | 3,400 | 3,315 | 3,360 | +55 | +1.7 | 330,600 |
| 2/15 | 3,430 | 3,430 | 3,305 | 3,305 | -90 | -2.7 | 415,400 |
| 2/14 | 3,350 | 3,410 | 3,340 | 3,395 | -55 | -1.6 | 470,100 |
| 2/13 | 3,465 | 3,470 | 3,420 | 3,450 | +15 | +0.4 | 378,600 |
| 2/9 | 3,395 | 3,440 | 3,380 | 3,435 | +65 | +1.9 | 317,500 |
| 2/8 | 3,400 | 3,400 | 3,355 | 3,370 | -5 | -0.2 | 311,100 |
| 2/7 | 3,350 | 3,410 | 3,340 | 3,375 | +40 | +1.2 | 426,500 |
| 2/6 | 3,450 | 3,460 | 3,335 | 3,335 | -90 | -2.6 | 634,900 |
| 2/5 | 3,440 | 3,455 | 3,400 | 3,425 | +25 | +0.7 | 511,800 |
| 2/2 | 3,375 | 3,420 | 3,340 | 3,400 | +45 | +1.3 | 718,200 |
▶︎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