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
取引時間外
(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 | 3,560 | 3,570 | 3,470 | 3,475 | -90 | -2.5 | 319,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,160 | 4,270 | 4,095 | 4,120 | +30 | +0.7 | 946,100 |
| 9/22 | 4,170 | 4,205 | 4,035 | 4,090 | -110 | -2.6 | 846,900 |
| 9/15 | 4,230 | 4,295 | 4,095 | 4,200 | -30 | -0.7 | 1,062,700 |
| 9/8 | 4,270 | 4,375 | 4,205 | 4,230 | -35 | -0.8 | 857,300 |
| 9/1 | 4,160 | 4,270 | 4,115 | 4,265 | +135 | +3.3 | 705,400 |
| 8/25 | 4,100 | 4,190 | 3,995 | 4,130 | +35 | +0.9 | 843,200 |
| 8/18 | 4,255 | 4,295 | 4,020 | 4,095 | -185 | -4.3 | 1,382,500 |
| 8/10 | 4,340 | 4,365 | 4,220 | 4,280 | -80 | -1.8 | 852,200 |
| 8/4 | 4,550 | 4,600 | 4,185 | 4,360 | -125 | -2.8 | 3,442,400 |
| 7/28 | 4,520 | 4,625 | 4,380 | 4,485 | +35 | +0.8 | 1,180,300 |
| 7/21 | 4,415 | 4,590 | 4,365 | 4,450 | +105 | +2.4 | 933,200 |
| 7/14 | 4,730 | 4,830 | 4,325 | 4,345 | -395 | -8.3 | 2,060,600 |
| 7/7 | 4,915 | 5,020 | 4,680 | 4,740 | -105 | -2.2 | 1,806,900 |
| 6/30 | 4,595 | 4,870 | 4,570 | 4,845 | +200 | +4.3 | 1,463,300 |
| 6/23 | 4,785 | 4,860 | 4,580 | 4,645 | -145 | -3.0 | 2,207,100 |
| 6/16 | 4,860 | 4,980 | 4,740 | 4,790 | -55 | -1.1 | 3,275,300 |
| 6/9 | 4,790 | 4,945 | 4,640 | 4,845 | +125 | +2.7 | 3,278,000 |
| 6/2 | 4,740 | 4,770 | 4,285 | 4,720 | +75 | +1.6 | 4,236,600 |
| 5/26 | 4,230 | 4,720 | 4,030 | 4,645 | +525 | +12.7 | 4,409,300 |
| 5/19 | 3,175 | 4,235 | 3,135 | 4,120 | +970 | +30.8 | 4,096,900 |
| 5/12 | 3,155 | 3,235 | 3,135 | 3,150 | 0 | 0.0 | 494,200 |
| 5/2 | 3,200 | 3,210 | 3,130 | 3,150 | 0 | 0.0 | 154,600 |
| 4/28 | 3,065 | 3,155 | 3,025 | 3,150 | +110 | +3.6 | 512,700 |
| 4/21 | 3,100 | 3,120 | 3,000 | 3,040 | -65 | -2.1 | 417,600 |
| 4/14 | 3,130 | 3,160 | 3,065 | 3,105 | +15 | +0.5 | 355,800 |
| 4/7 | 3,160 | 3,280 | 3,000 | 3,090 | -60 | -1.9 | 697,000 |
▶︎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
