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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,485 | 3,520 | 3,470 | 3,515 | +35 | +1.0 | 116,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 3,980 | 4,060 | 3,945 | 3,950 | -145 | -3.5 | 185,300 |
| 9/27 | 4,075 | 4,160 | 4,070 | 4,095 | +15 | +0.4 | 309,300 |
| 9/26 | 3,965 | 4,080 | 3,960 | 4,080 | +155 | +4.0 | 290,900 |
| 9/25 | 3,885 | 3,945 | 3,885 | 3,925 | +35 | +0.9 | 152,100 |
| 9/24 | 3,890 | 3,950 | 3,885 | 3,890 | +65 | +1.7 | 210,700 |
| 9/20 | 3,770 | 3,845 | 3,770 | 3,825 | +80 | +2.1 | 291,000 |
| 9/19 | 3,710 | 3,760 | 3,685 | 3,745 | +70 | +1.9 | 126,900 |
| 9/18 | 3,625 | 3,685 | 3,595 | 3,675 | +50 | +1.4 | 103,900 |
| 9/17 | 3,680 | 3,685 | 3,580 | 3,625 | -5 | -0.1 | 186,300 |
| 9/13 | 3,655 | 3,670 | 3,605 | 3,630 | -60 | -1.6 | 124,300 |
| 9/12 | 3,685 | 3,695 | 3,630 | 3,690 | +45 | +1.2 | 114,200 |
| 9/11 | 3,620 | 3,675 | 3,600 | 3,645 | +10 | +0.3 | 180,800 |
| 9/10 | 3,595 | 3,670 | 3,595 | 3,635 | +55 | +1.5 | 134,900 |
| 9/9 | 3,435 | 3,585 | 3,435 | 3,580 | +50 | +1.4 | 143,900 |
| 9/6 | 3,605 | 3,610 | 3,500 | 3,530 | -40 | -1.1 | 83,100 |
| 9/5 | 3,580 | 3,615 | 3,555 | 3,570 | -25 | -0.7 | 57,800 |
| 9/4 | 3,570 | 3,620 | 3,560 | 3,595 | -30 | -0.8 | 110,700 |
| 9/3 | 3,670 | 3,690 | 3,625 | 3,625 | -35 | -1.0 | 82,700 |
| 9/2 | 3,725 | 3,730 | 3,650 | 3,660 | -35 | -1.0 | 70,300 |
| 8/30 | 3,685 | 3,740 | 3,675 | 3,695 | +25 | +0.7 | 62,200 |
| 8/29 | 3,675 | 3,710 | 3,670 | 3,670 | -5 | -0.1 | 58,300 |
| 8/28 | 3,690 | 3,705 | 3,660 | 3,675 | -45 | -1.2 | 85,600 |
| 8/27 | 3,680 | 3,725 | 3,670 | 3,720 | +60 | +1.6 | 49,600 |
| 8/26 | 3,680 | 3,715 | 3,655 | 3,660 | -40 | -1.1 | 78,300 |
| 8/23 | 3,680 | 3,720 | 3,680 | 3,700 | +20 | +0.5 | 60,300 |
| 8/22 | 3,625 | 3,690 | 3,615 | 3,680 | +45 | +1.2 | 57,300 |
| 8/21 | 3,680 | 3,685 | 3,630 | 3,635 | -90 | -2.4 | 92,100 |
| 8/20 | 3,735 | 3,760 | 3,685 | 3,725 | +25 | +0.7 | 92,600 |
| 8/19 | 3,685 | 3,720 | 3,675 | 3,700 | -5 | -0.1 | 87,500 |
| 8/16 | 3,650 | 3,720 | 3,645 | 3,705 | +90 | +2.5 | 90,900 |
▶︎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
