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) |
|---|---|---|---|---|---|---|---|
| 12/23 | 3,470 | 3,480 | 3,440 | 3,465 | -10 | -0.3 | 123,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 3,205 | 3,360 | 2,937 | 3,065 | -170 | -5.3 | 1,461,300 |
| 1/28 | 3,600 | 3,720 | 3,160 | 3,235 | -435 | -11.9 | 1,267,500 |
| 1/21 | 3,850 | 3,920 | 3,630 | 3,670 | -150 | -3.9 | 951,600 |
| 1/14 | 3,710 | 3,840 | 3,675 | 3,820 | +60 | +1.6 | 490,500 |
| 1/7 | 3,810 | 3,820 | 3,605 | 3,760 | 0 | 0.0 | 705,300 |
| 12/30 | 3,695 | 3,780 | 3,630 | 3,760 | +65 | +1.8 | 376,800 |
| 12/24 | 3,790 | 3,810 | 3,565 | 3,695 | -95 | -2.5 | 882,300 |
| 12/17 | 3,795 | 3,955 | 3,705 | 3,790 | +90 | +2.4 | 1,326,500 |
| 12/10 | 3,620 | 3,780 | 3,555 | 3,700 | +115 | +3.2 | 975,600 |
| 12/3 | 3,330 | 3,600 | 3,290 | 3,585 | +185 | +5.4 | 1,185,800 |
| 11/26 | 3,285 | 3,430 | 3,225 | 3,400 | +110 | +3.3 | 575,100 |
| 11/19 | 3,115 | 3,580 | 2,978 | 3,290 | +180 | +5.8 | 1,847,600 |
| 11/12 | 2,672 | 3,145 | 2,638 | 3,110 | +424 | +15.8 | 1,711,900 |
| 11/5 | 2,700 | 2,754 | 2,664 | 2,686 | +32 | +1.2 | 460,600 |
| 10/29 | 2,620 | 2,687 | 2,603 | 2,654 | +30 | +1.1 | 564,300 |
| 10/22 | 2,700 | 2,709 | 2,602 | 2,624 | -62 | -2.3 | 394,500 |
| 10/15 | 2,598 | 2,686 | 2,575 | 2,686 | +84 | +3.2 | 462,000 |
| 10/8 | 2,728 | 2,739 | 2,547 | 2,602 | -112 | -4.1 | 620,700 |
| 10/1 | 2,776 | 2,829 | 2,661 | 2,714 | -53 | -1.9 | 700,000 |
| 9/24 | 2,761 | 2,803 | 2,699 | 2,767 | -94 | -3.3 | 323,000 |
| 9/17 | 2,705 | 2,886 | 2,689 | 2,861 | +131 | +4.8 | 611,300 |
| 9/10 | 2,729 | 2,770 | 2,701 | 2,730 | +21 | +0.8 | 488,500 |
| 9/3 | 2,600 | 2,764 | 2,590 | 2,709 | +123 | +4.8 | 503,700 |
| 8/27 | 2,465 | 2,605 | 2,460 | 2,586 | +121 | +4.9 | 316,400 |
| 8/20 | 2,680 | 2,680 | 2,465 | 2,465 | -252 | -9.3 | 386,500 |
| 8/13 | 2,630 | 2,757 | 2,612 | 2,717 | +83 | +3.2 | 370,300 |
| 8/6 | 2,593 | 2,699 | 2,514 | 2,634 | +40 | +1.5 | 658,200 |
| 7/30 | 2,533 | 2,634 | 2,462 | 2,594 | +98 | +3.9 | 960,700 |
| 7/21 | 2,531 | 2,558 | 2,450 | 2,496 | -85 | -3.3 | 318,200 |
| 7/16 | 2,525 | 2,627 | 2,521 | 2,581 | +105 | +4.2 | 574,300 |
▶︎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
