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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 3,500 | 3,595 | 3,495 | 3,560 | +45 | +1.3 | 343,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 3,880 | 3,925 | 3,875 | 3,905 | +45 | +1.2 | 123,800 |
| 7/2 | 3,920 | 3,925 | 3,845 | 3,860 | -55 | -1.4 | 139,400 |
| 7/1 | 3,885 | 3,945 | 3,855 | 3,915 | +60 | +1.6 | 177,300 |
| 6/28 | 3,755 | 3,855 | 3,735 | 3,855 | +120 | +3.2 | 234,300 |
| 6/27 | 3,745 | 3,760 | 3,710 | 3,735 | +10 | +0.3 | 230,800 |
| 6/26 | 3,780 | 3,785 | 3,690 | 3,725 | -30 | -0.8 | 165,400 |
| 6/25 | 3,785 | 3,805 | 3,715 | 3,755 | +110 | +3.0 | 288,900 |
| 6/24 | 3,660 | 3,675 | 3,630 | 3,645 | -25 | -0.7 | 115,900 |
| 6/21 | 3,780 | 3,785 | 3,660 | 3,670 | -100 | -2.7 | 399,900 |
| 6/20 | 3,655 | 3,775 | 3,655 | 3,770 | +135 | +3.7 | 302,100 |
| 6/19 | 3,640 | 3,685 | 3,610 | 3,635 | -25 | -0.7 | 123,800 |
| 6/18 | 3,650 | 3,680 | 3,635 | 3,660 | +50 | +1.4 | 85,100 |
| 6/17 | 3,655 | 3,670 | 3,580 | 3,610 | -85 | -2.3 | 212,500 |
| 6/14 | 3,610 | 3,720 | 3,610 | 3,695 | +110 | +3.1 | 280,000 |
| 6/13 | 3,635 | 3,635 | 3,550 | 3,585 | -50 | -1.4 | 103,600 |
| 6/12 | 3,610 | 3,665 | 3,605 | 3,635 | +40 | +1.1 | 164,800 |
| 6/11 | 3,605 | 3,615 | 3,575 | 3,595 | 0 | 0.0 | 98,200 |
| 6/10 | 3,600 | 3,620 | 3,570 | 3,595 | +20 | +0.6 | 120,400 |
| 6/7 | 3,530 | 3,620 | 3,530 | 3,575 | +70 | +2.0 | 234,400 |
| 6/6 | 3,530 | 3,530 | 3,475 | 3,505 | +30 | +0.9 | 114,100 |
| 6/5 | 3,560 | 3,580 | 3,465 | 3,475 | -135 | -3.7 | 238,800 |
| 6/4 | 3,605 | 3,615 | 3,560 | 3,610 | +40 | +1.1 | 189,100 |
| 6/3 | 3,510 | 3,575 | 3,505 | 3,570 | +90 | +2.6 | 184,000 |
| 5/31 | 3,395 | 3,480 | 3,395 | 3,480 | +80 | +2.4 | 210,700 |
| 5/30 | 3,380 | 3,425 | 3,345 | 3,400 | 0 | 0.0 | 162,200 |
| 5/29 | 3,530 | 3,565 | 3,400 | 3,400 | -145 | -4.1 | 312,400 |
| 5/28 | 3,610 | 3,615 | 3,535 | 3,545 | -45 | -1.3 | 124,000 |
| 5/27 | 3,590 | 3,620 | 3,560 | 3,590 | +15 | +0.4 | 90,300 |
| 5/24 | 3,550 | 3,610 | 3,535 | 3,575 | -15 | -0.4 | 143,300 |
| 5/23 | 3,615 | 3,630 | 3,570 | 3,590 | -15 | -0.4 | 189,800 |
▶︎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
