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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,545 | 3,610 | 3,545 | 3,605 | +65 | +1.8 | 215,600 |
| 5/21 | 3,525 | 3,560 | 3,515 | 3,540 | +65 | +1.9 | 162,500 |
| 5/20 | 3,480 | 3,550 | 3,475 | 3,475 | +25 | +0.7 | 165,700 |
| 5/17 | 3,460 | 3,505 | 3,435 | 3,450 | -40 | -1.2 | 195,400 |
| 5/16 | 3,575 | 3,580 | 3,475 | 3,490 | -85 | -2.4 | 169,900 |
| 5/15 | 3,575 | 3,635 | 3,550 | 3,575 | +5 | +0.1 | 266,700 |
| 5/14 | 3,400 | 3,580 | 3,400 | 3,570 | -80 | -2.2 | 485,300 |
| 5/13 | 3,630 | 3,675 | 3,590 | 3,650 | +35 | +1.0 | 334,200 |
| 5/10 | 3,630 | 3,660 | 3,585 | 3,615 | +10 | +0.3 | 184,200 |
| 5/9 | 3,555 | 3,615 | 3,530 | 3,605 | +60 | +1.7 | 237,700 |
| 5/8 | 3,510 | 3,550 | 3,505 | 3,545 | +15 | +0.4 | 99,900 |
| 5/7 | 3,500 | 3,530 | 3,500 | 3,530 | +25 | +0.7 | 73,600 |
| 5/2 | 3,510 | 3,525 | 3,485 | 3,505 | -30 | -0.9 | 89,600 |
| 5/1 | 3,525 | 3,540 | 3,500 | 3,535 | -10 | -0.3 | 69,600 |
| 4/30 | 3,520 | 3,550 | 3,505 | 3,545 | +70 | +2.0 | 126,300 |
| 4/26 | 3,440 | 3,485 | 3,425 | 3,475 | +20 | +0.6 | 131,600 |
| 4/25 | 3,500 | 3,505 | 3,455 | 3,455 | -55 | -1.6 | 81,800 |
| 4/24 | 3,500 | 3,545 | 3,485 | 3,510 | +35 | +1.0 | 136,300 |
| 4/23 | 3,475 | 3,495 | 3,460 | 3,475 | +5 | +0.1 | 105,800 |
| 4/22 | 3,425 | 3,480 | 3,405 | 3,470 | +65 | +1.9 | 172,000 |
| 4/19 | 3,500 | 3,505 | 3,390 | 3,405 | -95 | -2.7 | 269,000 |
| 4/18 | 3,450 | 3,525 | 3,430 | 3,500 | +55 | +1.6 | 165,300 |
| 4/17 | 3,450 | 3,480 | 3,405 | 3,445 | +5 | +0.2 | 160,600 |
| 4/16 | 3,470 | 3,480 | 3,425 | 3,440 | -40 | -1.2 | 197,200 |
| 4/15 | 3,485 | 3,495 | 3,455 | 3,480 | -30 | -0.9 | 103,100 |
| 4/12 | 3,540 | 3,545 | 3,490 | 3,510 | -15 | -0.4 | 142,600 |
| 4/11 | 3,500 | 3,540 | 3,490 | 3,525 | 0 | 0.0 | 93,400 |
| 4/10 | 3,555 | 3,570 | 3,525 | 3,525 | -50 | -1.4 | 153,000 |
| 4/9 | 3,540 | 3,585 | 3,520 | 3,575 | +65 | +1.9 | 135,700 |
| 4/8 | 3,535 | 3,535 | 3,490 | 3,510 | +20 | +0.6 | 111,500 |
▶︎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
