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
(10:04)
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 | 3,420 | 3,465 | -35 | -1.0 | 2,209,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,050 | 2,085 | 1,920 | 1,965 | -75 | -3.7 | 1,307,800 |
| 04/10 | 1,990 | 2,105 | 1,900 | 2,040 | +45 | +2.3 | 1,434,200 |
| 04/09 | 2,120 | 2,240 | 1,950 | 1,995 | -105 | -5.0 | 3,018,800 |
| 04/08 | 2,250 | 2,300 | 2,060 | 2,100 | -140 | -6.3 | 2,328,200 |
| 04/07 | 2,365 | 2,375 | 2,165 | 2,240 | -120 | -5.1 | 2,180,600 |
| 04/06 | 2,205 | 2,415 | 2,175 | 2,360 | +170 | +7.8 | 2,677,400 |
| 04/05 | 2,330 | 2,330 | 1,820 | 2,190 | -145 | -6.2 | 3,504,000 |
| 04/04 | 2,400 | 2,520 | 2,275 | 2,335 | -10 | -0.4 | 5,564,600 |
| 04/03 | 2,000 | 2,355 | 1,995 | 2,345 | +365 | +18.4 | 5,747,200 |
| 04/02 | 2,145 | 2,175 | 1,915 | 1,980 | -120 | -5.7 | 3,696,600 |
| 04/01 | 1,895 | 2,150 | 1,885 | 2,100 | +255 | +13.8 | 6,132,600 |
| 03/12 | 1,595 | 1,860 | 1,575 | 1,845 | +200 | +12.2 | 2,219,400 |
| 03/11 | 1,890 | 1,940 | 1,495 | 1,645 | -235 | -12.5 | 1,367,600 |
| 03/10 | 1,985 | 2,030 | 1,815 | 1,880 | -80 | -4.1 | 2,628,200 |
| 03/09 | 1,905 | 2,085 | 1,750 | 1,960 | +80 | +4.3 | 7,060,200 |
| 03/08 | 1,890 | 2,015 | 1,775 | 1,880 | +15 | +0.8 | 4,017,400 |
| 03/07 | 1,800 | 1,995 | 1,625 | 1,865 | +260 | +16.2 | 5,683,200 |
| 03/06 | 1,395 | 1,625 | 1,355 | 1,605 | +235 | +17.2 | 2,207,200 |
| 03/05 | 1,335 | 1,480 | 1,290 | 1,370 | +40 | +3.0 | 3,304,600 |
| 03/04 | 1,105 | 1,430 | 1,095 | 1,330 | +240 | +22.0 | 5,122,000 |
| 03/03 | 1,225 | 1,315 | 970 | 1,090 | -115 | -9.5 | 2,690,800 |
| 03/02 | 1,110 | 1,365 | 1,090 | 1,205 | +95 | +8.6 | 3,241,400 |
| 03/01 | 1,075 | 1,215 | 1,075 | 1,110 | +50 | +4.7 | 2,669,600 |
| 02/12 | 1,170 | 1,200 | 990 | 1,060 | -150 | -12.4 | 1,369,800 |
| 02/11 | 960 | 1,235 | 930 | 1,210 | +245 | +25.4 | 3,099,600 |
| 02/10 | 1,225 | 1,235 | 900 | 965 | -295 | -23.4 | 2,011,400 |
| 02/09 | 1,340 | 1,395 | 1,210 | 1,260 | -115 | -8.4 | 1,210,400 |
| 02/08 | 1,700 | 1,700 | 1,335 | 1,375 | -315 | -18.6 | 1,238,200 |
| 02/07 | 1,590 | 1,840 | 1,530 | 1,690 | +85 | +5.3 | 3,197,800 |
| 02/06 | 1,830 | 1,865 | 1,460 | 1,605 | -215 | -11.8 | 1,905,200 |
▶︎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
