！決算発表予定日 2024/05/13
6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,470
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,020 (23/07/03) | 3,135 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/03/27) | 3,235 (24/02/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,525 | 3,540 | 3,485 | 3,505 | -40 | -1.1 | 248,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,655 | 3,655 | 3,390 | 3,545 | -80 | -2.2 | 2,980,900 |
| 24/03 | 3,690 | 3,720 | 3,390 | 3,625 | -45 | -1.2 | 4,336,700 |
| 24/02 | 3,290 | 3,690 | 3,235 | 3,670 | +65 | +1.8 | 8,449,900 |
| 24/01 | 3,430 | 3,690 | 3,395 | 3,605 | +145 | +4.2 | 5,031,700 |
| 23/12 | 3,880 | 3,880 | 3,320 | 3,460 | -355 | -9.3 | 5,257,800 |
| 23/11 | 3,825 | 4,035 | 3,330 | 3,815 | +125 | +3.4 | 8,104,500 |
| 23/10 | 4,130 | 4,230 | 3,625 | 3,690 | -430 | -10.4 | 4,313,800 |
| 23/09 | 4,220 | 4,375 | 4,035 | 4,120 | -100 | -2.4 | 3,832,700 |
| 23/08 | 4,300 | 4,490 | 3,995 | 4,220 | -320 | -7.1 | 6,430,700 |
| 23/07 | 4,915 | 5,020 | 4,325 | 4,540 | -305 | -6.3 | 6,656,300 |
| 23/06 | 4,520 | 4,980 | 4,440 | 4,845 | +500 | +11.5 | 11,968,100 |
| 23/05 | 3,200 | 4,770 | 3,130 | 4,345 | +1,195 | +37.9 | 11,647,200 |
| 23/04 | 3,160 | 3,280 | 3,000 | 3,150 | 0 | 0.0 | 1,983,100 |
| 23/03 | 3,145 | 3,190 | 2,858 | 3,150 | -15 | -0.5 | 2,353,500 |
| 23/02 | 2,805 | 3,195 | 2,749 | 3,165 | +334 | +11.8 | 3,211,900 |
| 23/01 | 2,583 | 2,847 | 2,555 | 2,831 | +211 | +8.1 | 2,606,300 |
| 22/12 | 2,745 | 2,745 | 2,487 | 2,620 | -122 | -4.5 | 4,277,100 |
| 22/11 | 2,875 | 2,971 | 2,590 | 2,742 | -150 | -5.2 | 3,302,700 |
| 22/10 | 2,900 | 3,085 | 2,755 | 2,892 | +12 | +0.4 | 2,220,900 |
| 22/09 | 3,000 | 3,090 | 2,716 | 2,880 | -190 | -6.2 | 2,311,200 |
| 22/08 | 3,185 | 3,220 | 2,985 | 3,070 | +225 | +7.9 | 2,364,000 |
| 22/07 | 2,648 | 2,899 | 2,551 | 2,845 | +204 | +7.7 | 2,888,500 |
| 22/06 | 3,260 | 3,430 | 2,613 | 2,641 | -634 | -19.4 | 4,116,000 |
| 22/05 | 3,075 | 3,295 | 2,733 | 3,275 | +160 | +5.1 | 2,890,200 |
| 22/04 | 3,400 | 3,430 | 2,889 | 3,115 | -305 | -8.9 | 1,704,600 |
| 22/03 | 3,115 | 3,480 | 2,700 | 3,420 | +360 | +11.8 | 3,166,900 |
| 22/02 | 3,000 | 3,225 | 2,915 | 3,060 | -215 | -6.6 | 2,909,700 |
| 22/01 | 3,810 | 3,920 | 3,160 | 3,275 | -485 | -12.9 | 3,756,900 |
| 21/12 | 3,410 | 3,955 | 3,360 | 3,760 | +390 | +11.6 | 4,278,600 |
| 21/11 | 2,700 | 3,580 | 2,638 | 3,370 | +716 | +27.0 | 5,063,600 |
▶︎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