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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,500 | 3,605 | 3,435 | 3,475 | -25 | -0.7 | 2,359,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,778 | 2,829 | 2,547 | 2,654 | -103 | -3.7 | 2,321,500 |
| 21/09 | 2,602 | 2,886 | 2,598 | 2,757 | +129 | +4.9 | 2,198,500 |
| 21/08 | 2,593 | 2,757 | 2,460 | 2,628 | +34 | +1.3 | 1,879,400 |
| 21/07 | 2,467 | 2,634 | 2,431 | 2,594 | +141 | +5.8 | 2,943,800 |
| 21/06 | 2,516 | 2,622 | 2,401 | 2,453 | -46 | -1.8 | 3,930,000 |
| 21/05 | 2,614 | 2,755 | 2,386 | 2,499 | -109 | -4.2 | 3,223,300 |
| 21/04 | 2,795 | 2,820 | 2,597 | 2,608 | -187 | -6.7 | 3,157,900 |
| 21/03 | 2,809 | 3,075 | 2,722 | 2,795 | -27 | -1.0 | 4,814,600 |
| 21/02 | 2,613 | 3,005 | 2,563 | 2,822 | +309 | +12.3 | 4,445,300 |
| 21/01 | 2,380 | 2,594 | 2,244 | 2,513 | +156 | +6.6 | 5,940,700 |
| 20/12 | 2,310 | 2,410 | 2,194 | 2,357 | +56 | +2.4 | 6,267,500 |
| 20/11 | 2,085 | 2,422 | 2,041 | 2,301 | +220 | +10.6 | 3,627,400 |
| 20/10 | 2,173 | 2,218 | 2,074 | 2,081 | -95 | -4.4 | 1,635,600 |
| 20/09 | 2,104 | 2,298 | 2,072 | 2,176 | +73 | +3.5 | 2,995,900 |
| 20/08 | 1,969 | 2,164 | 1,900 | 2,103 | +132 | +6.7 | 3,215,100 |
| 20/07 | 2,163 | 2,196 | 1,971 | 1,971 | -186 | -8.6 | 2,136,300 |
| 20/06 | 2,398 | 2,480 | 2,106 | 2,157 | -216 | -9.1 | 5,006,600 |
| 20/05 | 2,091 | 2,465 | 2,063 | 2,373 | +239 | +11.2 | 1,542,600 |
| 20/04 | 2,146 | 2,266 | 1,921 | 2,134 | -12 | -0.6 | 1,873,500 |
| 20/03 | 2,942 | 3,025 | 1,851 | 2,146 | -819 | -27.6 | 5,591,800 |
| 20/02 | 3,390 | 3,440 | 2,941 | 2,965 | -435 | -12.8 | 3,999,900 |
| 20/01 | 2,901 | 4,005 | 2,850 | 3,400 | +440 | +14.9 | 11,616,500 |
| 19/12 | 2,795 | 3,185 | 2,751 | 2,960 | +170 | +6.1 | 5,387,200 |
▶︎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
