6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,502
円
(09:29)
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 | 3,520 | 3,495 | 3,500 | -15 | -0.4 | 14,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/16 | 3,650 | 3,720 | 3,645 | 3,705 | +90 | +2.5 | 90,900 |
| 8/15 | 3,625 | 3,670 | 3,615 | 3,615 | +20 | +0.6 | 126,200 |
| 8/14 | 3,585 | 3,620 | 3,565 | 3,595 | +10 | +0.3 | 61,400 |
| 8/13 | 3,530 | 3,605 | 3,530 | 3,585 | +80 | +2.3 | 94,100 |
| 8/9 | 3,540 | 3,560 | 3,470 | 3,505 | +35 | +1.0 | 143,800 |
| 8/8 | 3,425 | 3,545 | 3,425 | 3,470 | -10 | -0.3 | 121,000 |
| 8/7 | 3,395 | 3,540 | 3,320 | 3,480 | +85 | +2.5 | 180,900 |
| 8/6 | 3,370 | 3,470 | 3,320 | 3,395 | +300 | +9.7 | 183,100 |
| 8/5 | 3,360 | 3,360 | 3,015 | 3,095 | -415 | -11.8 | 288,600 |
| 8/2 | 3,475 | 3,580 | 3,385 | 3,510 | -125 | -3.4 | 288,500 |
| 8/1 | 3,620 | 3,665 | 3,595 | 3,635 | -95 | -2.6 | 213,200 |
| 7/31 | 3,635 | 3,745 | 3,625 | 3,730 | +55 | +1.5 | 105,100 |
| 7/30 | 3,665 | 3,695 | 3,635 | 3,675 | +10 | +0.3 | 127,400 |
| 7/29 | 3,675 | 3,690 | 3,650 | 3,665 | +35 | +1.0 | 101,300 |
| 7/26 | 3,615 | 3,695 | 3,600 | 3,630 | +25 | +0.7 | 128,100 |
| 7/25 | 3,645 | 3,660 | 3,580 | 3,605 | -120 | -3.2 | 157,000 |
| 7/24 | 3,800 | 3,835 | 3,720 | 3,725 | -95 | -2.5 | 96,800 |
| 7/23 | 3,790 | 3,835 | 3,765 | 3,820 | +45 | +1.2 | 101,100 |
| 7/22 | 3,820 | 3,830 | 3,775 | 3,775 | -45 | -1.2 | 98,900 |
| 7/19 | 3,830 | 3,840 | 3,800 | 3,820 | -10 | -0.3 | 62,600 |
| 7/18 | 3,840 | 3,910 | 3,830 | 3,830 | -75 | -1.9 | 100,100 |
| 7/17 | 3,895 | 3,930 | 3,860 | 3,905 | +60 | +1.6 | 98,200 |
| 7/16 | 3,860 | 3,870 | 3,815 | 3,845 | 0 | 0.0 | 101,400 |
| 7/12 | 3,800 | 3,870 | 3,795 | 3,845 | +20 | +0.5 | 114,900 |
| 7/11 | 3,835 | 3,840 | 3,800 | 3,825 | +30 | +0.8 | 78,000 |
| 7/10 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3 | 109,800 |
| 7/9 | 3,800 | 3,805 | 3,755 | 3,785 | -15 | -0.4 | 100,300 |
| 7/8 | 3,795 | 3,835 | 3,765 | 3,800 | -15 | -0.4 | 117,600 |
| 7/5 | 3,870 | 3,885 | 3,810 | 3,815 | -70 | -1.8 | 116,400 |
| 7/4 | 3,920 | 3,920 | 3,875 | 3,885 | -20 | -0.5 | 62,500 |
▶︎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
