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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 3,565 | 3,585 | 3,470 | 3,475 | -70 | -2.0 | 1,088,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,550 | 3,585 | 3,500 | 3,545 | 0 | 0.0 | 595,300 |
| 12/6 | 3,500 | 3,605 | 3,435 | 3,545 | +45 | +1.3 | 675,800 |
| 11/29 | 3,850 | 3,855 | 3,500 | 3,500 | -350 | -9.1 | 634,300 |
| 11/22 | 3,735 | 4,015 | 3,735 | 3,850 | +90 | +2.4 | 628,200 |
| 11/15 | 3,735 | 3,865 | 3,675 | 3,760 | +20 | +0.5 | 756,600 |
| 11/8 | 3,735 | 3,800 | 3,605 | 3,740 | +15 | +0.4 | 423,700 |
| 11/1 | 3,585 | 3,750 | 3,580 | 3,725 | +120 | +3.3 | 1,116,600 |
| 10/25 | 3,805 | 3,845 | 3,560 | 3,605 | -190 | -5.0 | 440,700 |
| 10/18 | 3,900 | 3,900 | 3,765 | 3,795 | -35 | -0.9 | 378,400 |
| 10/11 | 3,965 | 3,965 | 3,830 | 3,830 | -65 | -1.7 | 562,800 |
| 10/4 | 3,980 | 4,060 | 3,825 | 3,895 | -200 | -4.9 | 724,300 |
| 9/27 | 3,890 | 4,160 | 3,885 | 4,095 | +270 | +7.1 | 963,000 |
| 9/20 | 3,680 | 3,845 | 3,580 | 3,825 | +195 | +5.4 | 708,100 |
| 9/13 | 3,435 | 3,695 | 3,435 | 3,630 | +100 | +2.8 | 698,100 |
| 9/6 | 3,725 | 3,730 | 3,500 | 3,530 | -165 | -4.5 | 404,600 |
| 8/30 | 3,680 | 3,740 | 3,655 | 3,695 | -5 | -0.1 | 334,000 |
| 8/23 | 3,685 | 3,760 | 3,615 | 3,700 | -5 | -0.1 | 389,800 |
| 8/16 | 3,530 | 3,720 | 3,530 | 3,705 | +200 | +5.7 | 372,600 |
| 8/9 | 3,360 | 3,560 | 3,015 | 3,505 | -5 | -0.1 | 917,400 |
| 8/2 | 3,675 | 3,745 | 3,385 | 3,510 | -120 | -3.3 | 835,500 |
| 7/26 | 3,820 | 3,835 | 3,580 | 3,630 | -190 | -5.0 | 581,900 |
| 7/19 | 3,860 | 3,930 | 3,800 | 3,820 | -25 | -0.7 | 362,300 |
| 7/12 | 3,795 | 3,870 | 3,745 | 3,845 | +30 | +0.8 | 520,600 |
| 7/5 | 3,885 | 3,945 | 3,810 | 3,815 | -40 | -1.0 | 619,400 |
| 6/28 | 3,660 | 3,855 | 3,630 | 3,855 | +185 | +5.0 | 1,035,300 |
| 6/21 | 3,655 | 3,785 | 3,580 | 3,670 | -25 | -0.7 | 1,123,400 |
| 6/14 | 3,600 | 3,720 | 3,550 | 3,695 | +120 | +3.4 | 767,000 |
| 6/7 | 3,510 | 3,620 | 3,465 | 3,575 | +95 | +2.7 | 960,400 |
| 5/31 | 3,590 | 3,620 | 3,345 | 3,480 | -95 | -2.7 | 899,600 |
| 5/24 | 3,480 | 3,630 | 3,475 | 3,575 | +125 | +3.6 | 876,900 |
▶︎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
