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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,410 | 1,625 | 1,405 | 1,520 | +40 | +2.7 | 4,306,800 |
| 09/10 | 1,645 | 1,645 | 1,415 | 1,480 | -175 | -10.6 | 4,576,200 |
| 09/09 | 1,860 | 1,890 | 1,610 | 1,655 | -210 | -11.3 | 2,543,200 |
| 09/08 | 1,735 | 1,975 | 1,705 | 1,865 | +130 | +7.5 | 3,621,200 |
| 09/07 | 1,760 | 1,800 | 1,460 | 1,735 | -50 | -2.8 | 3,668,200 |
| 09/06 | 1,855 | 2,135 | 1,700 | 1,785 | -55 | -3.0 | 5,687,600 |
| 09/05 | 1,485 | 1,955 | 1,450 | 1,840 | +380 | +26.0 | 3,960,400 |
| 09/04 | 1,425 | 1,695 | 1,380 | 1,460 | +10 | +0.7 | 4,121,400 |
| 09/03 | 1,195 | 1,625 | 1,155 | 1,450 | +235 | +19.3 | 3,587,200 |
| 09/02 | 1,250 | 1,380 | 1,185 | 1,215 | -45 | -3.6 | 2,864,200 |
| 09/01 | 1,350 | 1,495 | 1,235 | 1,260 | -50 | -3.8 | 2,956,200 |
| 08/12 | 1,495 | 1,510 | 1,200 | 1,310 | -210 | -13.8 | 4,566,600 |
| 08/11 | 1,425 | 1,855 | 1,355 | 1,520 | +140 | +10.1 | 6,968,200 |
| 08/10 | 1,835 | 1,835 | 1,110 | 1,380 | -415 | -23.1 | 7,450,200 |
| 08/09 | 2,390 | 2,395 | 1,650 | 1,795 | -620 | -25.7 | 4,934,200 |
| 08/08 | 2,710 | 2,780 | 2,295 | 2,415 | -545 | -18.4 | 5,087,200 |
| 08/07 | 3,620 | 3,640 | 2,930 | 2,960 | -660 | -18.2 | 4,618,800 |
| 08/06 | 3,990 | 4,360 | 3,435 | 3,620 | -355 | -8.9 | 4,865,200 |
| 08/05 | 3,230 | 3,985 | 3,200 | 3,975 | +595 | +17.6 | 6,095,000 |
| 08/04 | 3,015 | 3,405 | 2,735 | 3,380 | +340 | +11.2 | 5,146,200 |
| 08/03 | 3,840 | 4,050 | 2,965 | 3,040 | -1,025 | -25.2 | 7,011,000 |
| 08/02 | 4,050 | 4,260 | 3,335 | 4,065 | +145 | +3.7 | 4,478,200 |
| 08/01 | 4,620 | 4,625 | 3,300 | 3,920 | -700 | -15.2 | 5,984,400 |
| 07/12 | 4,455 | 4,835 | 4,195 | 4,620 | +215 | +4.9 | 3,274,600 |
| 07/11 | 4,505 | 4,785 | 3,830 | 4,405 | +45 | +1.0 | 6,113,000 |
| 07/10 | 4,280 | 5,015 | 4,225 | 4,360 | +80 | +1.9 | 6,211,600 |
| 07/09 | 4,370 | 4,610 | 3,950 | 4,280 | -35 | -0.8 | 5,225,000 |
| 07/08 | 5,425 | 5,425 | 4,015 | 4,315 | -1,155 | -21.1 | 9,186,000 |
| 07/07 | 5,730 | 6,120 | 5,275 | 5,470 | -255 | -4.5 | 3,525,200 |
| 07/06 | 5,485 | 5,825 | 5,360 | 5,725 | +290 | +5.3 | 3,931,600 |
▶︎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
