6104東証P貸借
業種 機械
芝浦機械 株価時系列データ
PTS
3,458
円
(10:43)
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) |
|---|---|---|---|---|---|---|---|
| 12/24 | 3,470 | 3,480 | 3,420 | 3,455 | -20 | -0.6 | 184,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,216 | 2,225 | 2,081 | 2,098 | -85 | -3.9 | 305,700 |
| 5/8 | 2,073 | 2,194 | 2,063 | 2,183 | +102 | +4.9 | 110,000 |
| 5/1 | 2,089 | 2,176 | 2,045 | 2,081 | +44 | +2.2 | 312,200 |
| 4/24 | 2,060 | 2,097 | 1,992 | 2,037 | -38 | -1.8 | 351,500 |
| 4/17 | 2,051 | 2,118 | 1,993 | 2,075 | -1 | -0.1 | 438,800 |
| 4/10 | 1,926 | 2,111 | 1,921 | 2,076 | +135 | +7.0 | 507,500 |
| 4/3 | 2,090 | 2,266 | 1,921 | 1,941 | -159 | -7.6 | 795,400 |
| 3/27 | 1,851 | 2,449 | 1,851 | 2,100 | +233 | +12.5 | 1,781,200 |
| 3/19 | 2,078 | 2,178 | 1,856 | 1,867 | -253 | -11.9 | 1,155,900 |
| 3/13 | 2,756 | 2,756 | 1,986 | 2,120 | -696 | -24.7 | 1,266,600 |
| 3/6 | 2,942 | 3,025 | 2,785 | 2,816 | -149 | -5.0 | 918,000 |
| 2/28 | 3,090 | 3,120 | 2,941 | 2,965 | -235 | -7.3 | 691,300 |
| 2/21 | 3,355 | 3,370 | 3,180 | 3,200 | -170 | -5.0 | 892,400 |
| 2/14 | 3,385 | 3,425 | 3,350 | 3,370 | -10 | -0.3 | 949,600 |
| 2/7 | 3,390 | 3,440 | 3,365 | 3,380 | -20 | -0.6 | 1,466,600 |
| 1/31 | 3,360 | 3,440 | 3,335 | 3,400 | +40 | +1.2 | 1,399,400 |
| 1/24 | 3,465 | 4,005 | 3,230 | 3,360 | +245 | +7.9 | 7,611,700 |
| 1/17 | 2,927 | 3,160 | 2,911 | 3,115 | +166 | +5.6 | 1,661,000 |
| 1/10 | 2,901 | 2,976 | 2,850 | 2,949 | -11 | -0.4 | 944,400 |
| 12/30 | 2,939 | 2,965 | 2,915 | 2,960 | -18 | -0.6 | 167,100 |
| 12/27 | 2,947 | 3,010 | 2,894 | 2,978 | +46 | +1.6 | 654,500 |
| 12/20 | 3,115 | 3,150 | 2,931 | 2,932 | -218 | -6.9 | 826,600 |
| 12/13 | 2,945 | 3,185 | 2,880 | 3,150 | +279 | +9.7 | 2,821,000 |
| 12/6 | 2,795 | 2,909 | 2,751 | 2,871 | +81 | +2.9 | 918,000 |
| 11/29 | 2,761 | 2,828 | 2,751 | 2,790 | +26 | +0.9 | 1,037,400 |
| 11/22 | 2,710 | 2,790 | 2,655 | 2,764 | +47 | +1.7 | 928,700 |
| 11/15 | 2,513 | 2,840 | 2,496 | 2,717 | +157 | +6.1 | 2,269,300 |
| 11/8 | 2,443 | 2,560 | 2,417 | 2,560 | +157 | +6.5 | 676,300 |
| 11/1 | 2,417 | 2,443 | 2,386 | 2,403 | +1 | +0.0 | 475,300 |
| 10/25 | 2,278 | 2,402 | 2,264 | 2,402 | +114 | +5.0 | 414,900 |
▶︎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
