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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 5,640 | 6,040 | 5,245 | 5,435 | -465 | -7.9 | 5,570,600 |
| 07/04 | 6,045 | 6,180 | 5,620 | 5,900 | -140 | -2.3 | 5,223,400 |
| 07/03 | 5,600 | 6,175 | 5,135 | 6,040 | +585 | +10.7 | 5,400,400 |
| 07/02 | 5,780 | 5,960 | 5,070 | 5,455 | -315 | -5.5 | 4,981,200 |
| 07/01 | 5,480 | 5,920 | 5,175 | 5,770 | +300 | +5.5 | 3,872,800 |
| 06/12 | 5,260 | 5,860 | 5,225 | 5,470 | +205 | +3.9 | 6,602,400 |
| 06/11 | 5,280 | 5,295 | 4,545 | 5,265 | -15 | -0.3 | 5,532,000 |
| 06/10 | 4,825 | 5,485 | 4,575 | 5,280 | +595 | +12.7 | 6,474,200 |
| 06/09 | 5,200 | 5,535 | 4,260 | 4,685 | -530 | -10.2 | 6,163,800 |
| 06/08 | 6,050 | 6,095 | 5,090 | 5,215 | -735 | -12.4 | 6,787,600 |
| 06/07 | 6,570 | 6,775 | 5,250 | 5,950 | -520 | -8.0 | 2,892,800 |
| 06/06 | 6,350 | 6,525 | 5,400 | 6,470 | +170 | +2.7 | 2,743,600 |
| 06/05 | 6,805 | 7,425 | 6,190 | 6,300 | -505 | -7.4 | 3,247,000 |
| 06/04 | 6,970 | 7,215 | 6,565 | 6,805 | -70 | -1.0 | 2,440,000 |
| 06/03 | 6,110 | 6,975 | 5,740 | 6,875 | +665 | +10.7 | 4,218,200 |
| 06/02 | 5,690 | 6,390 | 4,900 | 6,210 | +320 | +5.4 | 4,016,000 |
| 06/01 | 5,860 | 6,120 | 4,900 | 5,890 | +55 | +0.9 | 2,773,000 |
| 05/12 | 5,400 | 6,145 | 5,375 | 5,835 | +460 | +8.6 | 3,496,600 |
| 05/11 | 4,150 | 5,445 | 4,150 | 5,375 | +1,225 | +29.5 | 3,783,000 |
| 05/10 | 4,125 | 4,205 | 3,860 | 4,150 | -25 | -0.6 | 2,434,800 |
| 05/09 | 3,450 | 4,250 | 3,275 | 4,175 | +715 | +20.7 | 4,513,000 |
| 05/08 | 3,285 | 3,500 | 3,105 | 3,460 | +200 | +6.1 | 3,137,800 |
| 05/07 | 3,125 | 3,285 | 3,055 | 3,260 | +120 | +3.8 | 2,199,600 |
| 05/06 | 2,985 | 3,200 | 2,975 | 3,140 | +165 | +5.6 | 3,270,200 |
| 05/05 | 3,000 | 3,145 | 2,840 | 2,975 | -5 | -0.2 | 2,406,800 |
| 05/04 | 2,900 | 2,995 | 2,455 | 2,980 | +90 | +3.1 | 2,652,400 |
| 05/03 | 2,690 | 2,890 | 2,590 | 2,890 | +180 | +6.6 | 2,866,000 |
| 05/02 | 2,490 | 2,730 | 2,410 | 2,710 | +220 | +8.8 | 3,072,800 |
| 05/01 | 2,220 | 2,515 | 2,175 | 2,490 | +245 | +10.9 | 3,598,800 |
| 04/12 | 1,965 | 2,255 | 1,955 | 2,245 | +280 | +14.3 | 2,212,400 |
▶︎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
