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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 3,290 | 3,390 | 3,235 | 3,355 | -250 | -6.9 | 2,020,300 |
| 1/31 | 3,570 | 3,605 | 3,535 | 3,605 | -5 | -0.1 | 378,800 |
| 1/30 | 3,605 | 3,630 | 3,585 | 3,610 | +5 | +0.1 | 245,900 |
| 1/29 | 3,600 | 3,615 | 3,575 | 3,605 | +25 | +0.7 | 233,600 |
| 1/26 | 3,580 | 3,615 | 3,565 | 3,580 | +5 | +0.1 | 244,300 |
| 1/25 | 3,555 | 3,575 | 3,540 | 3,575 | +10 | +0.3 | 193,800 |
| 1/24 | 3,620 | 3,620 | 3,550 | 3,565 | -55 | -1.5 | 249,100 |
| 1/23 | 3,580 | 3,690 | 3,555 | 3,620 | +55 | +1.5 | 421,300 |
| 1/22 | 3,550 | 3,575 | 3,520 | 3,565 | +20 | +0.6 | 268,700 |
| 1/19 | 3,550 | 3,560 | 3,515 | 3,545 | +35 | +1.0 | 234,200 |
| 1/18 | 3,520 | 3,535 | 3,475 | 3,510 | +20 | +0.6 | 263,000 |
| 1/17 | 3,650 | 3,675 | 3,490 | 3,490 | -130 | -3.6 | 382,900 |
| 1/16 | 3,665 | 3,670 | 3,610 | 3,620 | -30 | -0.8 | 219,800 |
| 1/15 | 3,635 | 3,665 | 3,615 | 3,650 | +35 | +1.0 | 209,000 |
| 1/12 | 3,600 | 3,635 | 3,585 | 3,615 | +45 | +1.3 | 360,500 |
| 1/11 | 3,600 | 3,610 | 3,570 | 3,570 | +15 | +0.4 | 189,100 |
| 1/10 | 3,545 | 3,580 | 3,535 | 3,555 | +15 | +0.4 | 186,900 |
▶︎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
