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 | 3,465 | -35 | -1.0 | 2,287,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 2,170 | 2,200 | 1,875 | 1,930 | -255 | -11.7 | 4,414,800 |
| 12/04 | 2,115 | 2,225 | 1,960 | 2,185 | +90 | +4.3 | 3,590,200 |
| 12/03 | 2,125 | 2,175 | 1,975 | 2,095 | -40 | -1.9 | 4,064,000 |
| 12/02 | 2,040 | 2,180 | 1,960 | 2,135 | +40 | +1.9 | 4,436,800 |
| 12/01 | 1,970 | 2,115 | 1,855 | 2,095 | +155 | +8.0 | 2,696,600 |
| 11/12 | 2,130 | 2,175 | 1,815 | 1,940 | -120 | -5.8 | 3,412,600 |
| 11/11 | 1,995 | 2,120 | 1,870 | 2,060 | +80 | +4.0 | 3,942,800 |
| 11/10 | 1,605 | 2,035 | 1,480 | 1,980 | +345 | +21.1 | 4,425,800 |
| 11/09 | 1,965 | 2,020 | 1,500 | 1,635 | -325 | -16.6 | 4,908,800 |
| 11/08 | 2,420 | 2,500 | 1,795 | 1,960 | -390 | -16.6 | 5,322,200 |
| 11/07 | 2,165 | 2,435 | 2,150 | 2,350 | +165 | +7.6 | 4,391,600 |
| 11/06 | 2,045 | 2,185 | 1,900 | 2,185 | +180 | +9.0 | 4,028,600 |
| 11/05 | 2,300 | 2,400 | 1,965 | 2,005 | -135 | -6.3 | 4,806,600 |
| 11/04 | 2,255 | 2,255 | 1,945 | 2,140 | -110 | -4.9 | 3,183,400 |
| 11/03 | 2,490 | 2,610 | 1,660 | 2,250 | -200 | -8.2 | 8,169,000 |
| 11/02 | 2,195 | 2,620 | 2,190 | 2,450 | +260 | +11.9 | 8,084,400 |
| 11/01 | 2,095 | 2,210 | 2,010 | 2,190 | +135 | +6.6 | 2,812,200 |
| 10/12 | 1,930 | 2,160 | 1,920 | 2,055 | +140 | +7.3 | 4,632,200 |
| 10/11 | 1,640 | 1,945 | 1,570 | 1,915 | +260 | +15.7 | 4,116,000 |
| 10/10 | 1,445 | 1,705 | 1,375 | 1,655 | +215 | +14.9 | 3,628,800 |
| 10/09 | 1,345 | 1,570 | 1,330 | 1,440 | +95 | +7.1 | 2,961,800 |
| 10/08 | 1,530 | 1,535 | 1,325 | 1,345 | -225 | -14.3 | 3,052,800 |
| 10/07 | 1,770 | 1,780 | 1,540 | 1,570 | -240 | -13.3 | 3,091,400 |
| 10/06 | 1,830 | 1,980 | 1,725 | 1,810 | -45 | -2.4 | 2,964,000 |
| 10/05 | 2,040 | 2,190 | 1,725 | 1,855 | -205 | -10.0 | 4,973,400 |
| 10/04 | 1,995 | 2,225 | 1,965 | 2,060 | +70 | +3.5 | 6,146,600 |
| 10/03 | 1,775 | 2,085 | 1,755 | 1,990 | +200 | +11.2 | 8,421,000 |
| 10/02 | 1,740 | 1,940 | 1,705 | 1,790 | +40 | +2.3 | 2,999,000 |
| 10/01 | 1,775 | 2,055 | 1,745 | 1,750 | -25 | -1.4 | 2,799,000 |
| 09/12 | 1,520 | 1,865 | 1,520 | 1,775 | +255 | +16.8 | 3,416,800 |
▶︎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
