！決算発表予定日 2024/05/15
6131東証S信用
業種 機械
浜井産業 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,961 (24/02/26) | 966 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,961 (24/02/26) | 1,388 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,620 | 1,621 | 1,441 | 1,505 | -96 | -6.0 | 97,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,537 | 1,644 | 1,534 | 1,601 | +57 | +3.7 | 36,700 |
| 4/17 | 1,600 | 1,600 | 1,520 | 1,544 | -54 | -3.4 | 55,000 |
| 4/16 | 1,693 | 1,693 | 1,595 | 1,598 | -107 | -6.3 | 47,100 |
| 4/15 | 1,675 | 1,715 | 1,658 | 1,705 | +19 | +1.1 | 9,600 |
| 4/12 | 1,703 | 1,703 | 1,671 | 1,686 | -18 | -1.1 | 8,200 |
| 4/11 | 1,681 | 1,709 | 1,680 | 1,704 | -6 | -0.4 | 5,900 |
| 4/10 | 1,655 | 1,717 | 1,654 | 1,710 | +45 | +2.7 | 24,600 |
| 4/9 | 1,675 | 1,688 | 1,643 | 1,665 | -7 | -0.4 | 6,600 |
| 4/8 | 1,656 | 1,672 | 1,641 | 1,672 | +40 | +2.5 | 15,100 |
| 4/5 | 1,627 | 1,646 | 1,612 | 1,632 | -20 | -1.2 | 11,000 |
| 4/4 | 1,648 | 1,678 | 1,648 | 1,652 | +4 | +0.2 | 6,800 |
| 4/3 | 1,618 | 1,667 | 1,612 | 1,648 | +21 | +1.3 | 8,300 |
| 4/2 | 1,652 | 1,652 | 1,620 | 1,627 | -21 | -1.3 | 13,000 |
| 4/1 | 1,715 | 1,715 | 1,610 | 1,648 | -67 | -3.9 | 24,100 |
| 3/29 | 1,706 | 1,720 | 1,697 | 1,715 | +7 | +0.4 | 13,600 |
| 3/28 | 1,740 | 1,764 | 1,708 | 1,708 | -49 | -2.8 | 6,600 |
| 3/27 | 1,776 | 1,776 | 1,743 | 1,757 | -10 | -0.6 | 16,700 |
| 3/26 | 1,755 | 1,775 | 1,744 | 1,767 | +12 | +0.7 | 8,000 |
| 3/25 | 1,717 | 1,774 | 1,710 | 1,755 | +49 | +2.9 | 20,100 |
| 3/22 | 1,723 | 1,723 | 1,675 | 1,706 | -1 | -0.1 | 14,700 |
| 3/21 | 1,700 | 1,717 | 1,693 | 1,707 | +29 | +1.7 | 15,000 |
| 3/19 | 1,664 | 1,678 | 1,642 | 1,678 | +14 | +0.8 | 13,600 |
| 3/18 | 1,632 | 1,670 | 1,632 | 1,664 | +47 | +2.9 | 26,300 |
| 3/15 | 1,648 | 1,648 | 1,615 | 1,617 | -27 | -1.6 | 9,200 |
| 3/14 | 1,634 | 1,655 | 1,615 | 1,644 | -5 | -0.3 | 14,000 |
| 3/13 | 1,716 | 1,716 | 1,615 | 1,649 | -48 | -2.8 | 29,200 |
| 3/12 | 1,631 | 1,700 | 1,631 | 1,697 | +31 | +1.9 | 24,600 |
| 3/11 | 1,730 | 1,730 | 1,648 | 1,666 | -124 | -6.9 | 73,900 |
| 3/8 | 1,777 | 1,821 | 1,751 | 1,790 | +16 | +0.9 | 21,300 |
| 3/7 | 1,880 | 1,891 | 1,765 | 1,774 | -87 | -4.7 | 55,000 |
▶︎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