6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,469.5
円
(14:54)
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 | 3,465 | -35 | -1.0 | 2,135,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,345 | 2,425 | 2,300 | 2,340 | +155 | +7.1 | 2,005,000 |
| 14/10 | 2,500 | 2,500 | 2,035 | 2,185 | -315 | -12.6 | 2,491,600 |
| 14/09 | 2,320 | 2,525 | 2,310 | 2,500 | +200 | +8.7 | 1,626,400 |
| 14/08 | 2,285 | 2,335 | 2,150 | 2,300 | -15 | -0.7 | 1,646,400 |
| 14/07 | 2,370 | 2,455 | 2,215 | 2,315 | -40 | -1.7 | 2,170,400 |
| 14/06 | 2,180 | 2,425 | 2,180 | 2,355 | +195 | +9.0 | 2,687,000 |
| 14/05 | 2,200 | 2,270 | 2,010 | 2,160 | -130 | -5.7 | 3,970,400 |
| 14/04 | 2,455 | 2,540 | 2,210 | 2,290 | -150 | -6.2 | 3,011,400 |
| 14/03 | 2,495 | 2,755 | 2,265 | 2,440 | -80 | -3.2 | 3,555,800 |
| 14/02 | 2,895 | 3,045 | 2,440 | 2,520 | -275 | -9.8 | 3,730,800 |
| 14/01 | 3,050 | 3,340 | 2,745 | 2,795 | -245 | -8.1 | 4,063,400 |
| 13/12 | 2,750 | 3,065 | 2,520 | 3,040 | +285 | +10.3 | 4,500,000 |
| 13/11 | 2,585 | 2,860 | 2,560 | 2,755 | +220 | +8.7 | 3,817,600 |
| 13/10 | 2,530 | 2,700 | 2,355 | 2,535 | 0 | 0.0 | 4,181,800 |
| 13/09 | 2,035 | 2,555 | 2,020 | 2,535 | +485 | +23.7 | 3,017,000 |
| 13/08 | 2,205 | 2,290 | 2,010 | 2,050 | -215 | -9.5 | 2,601,800 |
| 13/07 | 2,430 | 2,625 | 2,250 | 2,265 | -160 | -6.6 | 2,563,400 |
| 13/06 | 2,625 | 2,625 | 2,225 | 2,425 | -205 | -7.8 | 3,322,800 |
| 13/05 | 2,625 | 2,980 | 2,530 | 2,630 | -345 | -11.6 | 7,669,600 |
| 13/04 | 2,300 | 3,065 | 2,115 | 2,975 | +665 | +28.8 | 5,505,600 |
| 13/03 | 2,285 | 2,345 | 2,165 | 2,310 | +30 | +1.3 | 4,117,000 |
| 13/02 | 2,145 | 2,370 | 2,050 | 2,280 | +190 | +9.1 | 4,147,800 |
| 13/01 | 2,190 | 2,200 | 1,965 | 2,090 | -30 | -1.4 | 3,364,600 |
| 12/12 | 1,825 | 2,170 | 1,800 | 2,120 | +310 | +17.1 | 2,996,600 |
| 12/11 | 1,765 | 1,885 | 1,630 | 1,810 | +80 | +4.6 | 2,965,200 |
| 12/10 | 1,500 | 1,765 | 1,495 | 1,730 | +220 | +14.6 | 3,392,200 |
| 12/09 | 1,555 | 1,710 | 1,480 | 1,510 | -40 | -2.6 | 2,576,400 |
| 12/08 | 1,685 | 1,725 | 1,525 | 1,550 | -90 | -5.5 | 3,535,800 |
| 12/07 | 2,065 | 2,070 | 1,515 | 1,640 | -415 | -20.2 | 3,711,200 |
| 12/06 | 1,925 | 2,090 | 1,755 | 2,055 | +125 | +6.5 | 1,980,000 |
▶︎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
