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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,560 | 3,615 | 3,545 | 3,585 | +25 | +0.7 | 153,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,545 | 3,580 | 3,535 | 3,555 | +15 | +0.4 | 186,900 |
| 1/9 | 3,520 | 3,570 | 3,515 | 3,540 | +65 | +1.9 | 274,000 |
| 1/5 | 3,545 | 3,550 | 3,465 | 3,475 | -10 | -0.3 | 283,600 |
| 1/4 | 3,430 | 3,490 | 3,395 | 3,485 | +25 | +0.7 | 193,200 |
| 12/29 | 3,460 | 3,500 | 3,440 | 3,460 | +15 | +0.4 | 147,700 |
| 12/28 | 3,425 | 3,450 | 3,410 | 3,445 | +5 | +0.2 | 118,800 |
| 12/27 | 3,355 | 3,455 | 3,355 | 3,440 | +95 | +2.8 | 339,500 |
| 12/26 | 3,350 | 3,360 | 3,320 | 3,345 | -10 | -0.3 | 238,300 |
| 12/25 | 3,440 | 3,455 | 3,345 | 3,355 | -100 | -2.9 | 370,900 |
| 12/22 | 3,495 | 3,520 | 3,430 | 3,455 | -30 | -0.9 | 336,000 |
| 12/21 | 3,500 | 3,535 | 3,480 | 3,485 | -75 | -2.1 | 225,300 |
| 12/20 | 3,555 | 3,600 | 3,545 | 3,560 | +25 | +0.7 | 205,400 |
| 12/19 | 3,545 | 3,560 | 3,500 | 3,535 | -55 | -1.5 | 324,600 |
| 12/18 | 3,580 | 3,595 | 3,525 | 3,590 | -20 | -0.6 | 182,900 |
| 12/15 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6 | 365,400 |
| 12/14 | 3,605 | 3,620 | 3,535 | 3,590 | -30 | -0.8 | 269,400 |
| 12/13 | 3,600 | 3,645 | 3,570 | 3,620 | +20 | +0.6 | 180,000 |
| 12/12 | 3,680 | 3,705 | 3,585 | 3,600 | -60 | -1.6 | 195,500 |
| 12/11 | 3,675 | 3,705 | 3,640 | 3,660 | +55 | +1.5 | 210,100 |
| 12/8 | 3,655 | 3,690 | 3,590 | 3,605 | -60 | -1.6 | 247,400 |
| 12/7 | 3,760 | 3,765 | 3,660 | 3,665 | -115 | -3.0 | 226,200 |
| 12/6 | 3,730 | 3,815 | 3,725 | 3,780 | +60 | +1.6 | 273,800 |
| 12/5 | 3,675 | 3,745 | 3,650 | 3,720 | +40 | +1.1 | 224,700 |
| 12/4 | 3,750 | 3,775 | 3,670 | 3,680 | -110 | -2.9 | 355,800 |
| 12/1 | 3,880 | 3,880 | 3,775 | 3,790 | -25 | -0.7 | 220,100 |
| 11/30 | 3,780 | 3,825 | 3,765 | 3,815 | +45 | +1.2 | 253,100 |
| 11/29 | 3,755 | 3,825 | 3,750 | 3,770 | -5 | -0.1 | 302,100 |
| 11/28 | 3,820 | 3,830 | 3,745 | 3,775 | -90 | -2.3 | 351,700 |
| 11/27 | 3,940 | 3,940 | 3,830 | 3,865 | -20 | -0.5 | 384,500 |
| 11/24 | 4,025 | 4,035 | 3,855 | 3,885 | -35 | -0.9 | 923,900 |
▶︎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
