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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,426 | 2,840 | 2,386 | 2,790 | +349 | +14.3 | 5,011,400 |
| 19/10 | 2,240 | 2,443 | 2,187 | 2,441 | +205 | +9.2 | 2,161,900 |
| 19/09 | 2,072 | 2,378 | 2,018 | 2,236 | +174 | +8.4 | 2,551,300 |
| 19/08 | 2,214 | 2,264 | 1,934 | 2,062 | -352 | -14.6 | 4,235,500 |
| 19/07 | 2,531 | 2,567 | 2,318 | 2,414 | -58 | -2.4 | 2,728,300 |
| 19/06 | 2,275 | 2,508 | 2,177 | 2,472 | +189 | +8.3 | 2,711,000 |
| 19/05 | 2,512 | 2,542 | 2,209 | 2,283 | -243 | -9.6 | 3,285,200 |
| 19/04 | 2,257 | 2,545 | 2,257 | 2,526 | +299 | +13.4 | 2,098,600 |
| 19/03 | 2,279 | 2,346 | 2,126 | 2,227 | -35 | -1.6 | 2,568,900 |
| 19/02 | 2,174 | 2,334 | 2,065 | 2,262 | +81 | +3.7 | 2,634,400 |
| 19/01 | 1,915 | 2,245 | 1,782 | 2,181 | +216 | +11.0 | 3,317,400 |
| 18/12 | 2,019 | 2,067 | 1,801 | 1,965 | -19 | -1.0 | 6,103,000 |
| 18/11 | 2,115 | 2,258 | 1,859 | 1,984 | -158 | -7.4 | 5,359,700 |
| 18/10 | 2,551 | 2,619 | 1,958 | 2,142 | -399 | -15.7 | 4,922,500 |
| 18/09 | 2,565 | 2,750 | 2,375 | 2,541 | -64 | -2.5 | 3,729,400 |
| 18/08 | 2,765 | 2,850 | 2,325 | 2,605 | -120 | -4.4 | 5,389,600 |
| 18/07 | 2,680 | 2,785 | 2,585 | 2,725 | +80 | +3.0 | 4,019,600 |
| 18/06 | 3,015 | 3,075 | 2,575 | 2,645 | -400 | -13.1 | 5,220,200 |
| 18/05 | 3,620 | 3,640 | 2,965 | 3,045 | -595 | -16.4 | 5,572,000 |
| 18/04 | 3,775 | 3,810 | 3,430 | 3,640 | -100 | -2.7 | 2,849,600 |
| 18/03 | 3,795 | 4,050 | 3,480 | 3,740 | -120 | -3.1 | 4,528,400 |
| 18/02 | 4,480 | 4,650 | 3,495 | 3,860 | -595 | -13.4 | 3,720,000 |
| 18/01 | 4,290 | 4,620 | 4,270 | 4,455 | +250 | +6.0 | 3,012,000 |
| 17/12 | 4,035 | 4,405 | 3,880 | 4,205 | +240 | +6.1 | 4,687,000 |
| 17/11 | 3,490 | 4,255 | 3,430 | 3,965 | +465 | +13.3 | 7,308,800 |
| 17/10 | 3,105 | 3,565 | 3,055 | 3,500 | +430 | +14.0 | 5,558,000 |
| 17/09 | 2,640 | 3,085 | 2,550 | 3,070 | +420 | +15.9 | 2,801,200 |
| 17/08 | 2,625 | 2,795 | 2,465 | 2,650 | +30 | +1.2 | 2,644,800 |
| 17/07 | 2,540 | 2,700 | 2,500 | 2,620 | +100 | +4.0 | 2,297,800 |
| 17/06 | 2,450 | 2,610 | 2,450 | 2,520 | +80 | +3.3 | 3,619,200 |
▶︎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
