！決算発表予定日 2024/05/13
6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,470
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,020 (23/07/03) | 3,135 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/03/27) | 3,235 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,520 | 3,550 | 3,485 | 3,505 | +30 | +0.9 | 375,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,425 | 3,545 | 3,405 | 3,475 | +70 | +2.1 | 627,500 |
| 4/19 | 3,485 | 3,525 | 3,390 | 3,405 | -105 | -3.0 | 895,200 |
| 4/12 | 3,535 | 3,585 | 3,490 | 3,510 | +20 | +0.6 | 636,200 |
| 4/5 | 3,655 | 3,655 | 3,470 | 3,490 | -135 | -3.7 | 695,700 |
| 3/29 | 3,685 | 3,720 | 3,610 | 3,625 | -65 | -1.8 | 862,100 |
| 3/22 | 3,600 | 3,715 | 3,565 | 3,690 | +120 | +3.4 | 952,300 |
| 3/15 | 3,520 | 3,595 | 3,390 | 3,570 | -10 | -0.3 | 1,019,900 |
| 3/8 | 3,620 | 3,665 | 3,475 | 3,580 | -30 | -0.8 | 1,221,400 |
| 3/1 | 3,500 | 3,700 | 3,480 | 3,610 | +140 | +4.0 | 1,421,500 |
| 2/22 | 3,390 | 3,475 | 3,370 | 3,470 | +110 | +3.3 | 774,400 |
| 2/16 | 3,465 | 3,470 | 3,305 | 3,360 | -75 | -2.2 | 1,594,700 |
| 2/9 | 3,440 | 3,460 | 3,335 | 3,435 | +35 | +1.0 | 2,201,800 |
| 2/2 | 3,600 | 3,630 | 3,235 | 3,400 | -180 | -5.0 | 3,596,800 |
| 1/26 | 3,550 | 3,690 | 3,520 | 3,580 | +35 | +1.0 | 1,377,200 |
| 1/19 | 3,635 | 3,675 | 3,475 | 3,545 | -70 | -1.9 | 1,308,900 |
| 1/12 | 3,520 | 3,635 | 3,515 | 3,615 | +140 | +4.0 | 1,010,500 |
| 1/5 | 3,430 | 3,550 | 3,395 | 3,475 | +15 | +0.4 | 476,800 |
| 12/29 | 3,440 | 3,500 | 3,320 | 3,460 | +5 | +0.1 | 1,215,200 |
| 12/22 | 3,580 | 3,600 | 3,430 | 3,455 | -155 | -4.3 | 1,274,200 |
| 12/15 | 3,675 | 3,705 | 3,535 | 3,610 | +5 | +0.1 | 1,220,400 |
| 12/8 | 3,750 | 3,815 | 3,590 | 3,605 | -185 | -4.9 | 1,327,900 |
| 12/1 | 3,940 | 3,940 | 3,745 | 3,790 | -95 | -2.5 | 1,511,500 |
| 11/24 | 3,590 | 4,035 | 3,525 | 3,885 | +300 | +8.4 | 2,487,700 |
| 11/17 | 3,580 | 3,615 | 3,460 | 3,585 | +25 | +0.7 | 1,402,200 |
| 11/10 | 3,855 | 3,855 | 3,330 | 3,560 | -240 | -6.3 | 2,600,100 |
| 11/2 | 3,750 | 3,825 | 3,625 | 3,800 | +25 | +0.7 | 664,100 |
| 10/27 | 3,840 | 3,895 | 3,675 | 3,775 | -115 | -3.0 | 853,200 |
| 10/20 | 3,820 | 4,065 | 3,810 | 3,890 | 0 | 0.0 | 874,600 |
| 10/13 | 3,890 | 3,960 | 3,855 | 3,890 | +10 | +0.3 | 634,700 |
| 10/6 | 4,130 | 4,230 | 3,730 | 3,880 | -240 | -5.8 | 1,610,300 |
▶︎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