！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) | 980 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,615 | 1,615 | 1,585 | 1,601 | -5 | -0.3 | 10,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,820 | 1,878 | 1,800 | 1,861 | +1 | +0.1 | 17,700 |
| 3/5 | 1,820 | 1,900 | 1,820 | 1,860 | +17 | +0.9 | 30,100 |
| 3/4 | 1,850 | 1,961 | 1,812 | 1,843 | +71 | +4.0 | 79,500 |
| 3/1 | 1,800 | 1,810 | 1,747 | 1,772 | +1 | +0.1 | 30,300 |
| 2/29 | 1,809 | 1,809 | 1,735 | 1,771 | -42 | -2.3 | 53,100 |
| 2/28 | 1,886 | 1,924 | 1,807 | 1,813 | -73 | -3.9 | 69,600 |
| 2/27 | 1,872 | 1,931 | 1,844 | 1,886 | +8 | +0.4 | 32,200 |
| 2/26 | 1,938 | 1,961 | 1,852 | 1,878 | -29 | -1.5 | 56,700 |
| 2/22 | 1,733 | 1,907 | 1,733 | 1,907 | +236 | +14.1 | 144,100 |
| 2/21 | 1,705 | 1,710 | 1,664 | 1,671 | -52 | -3.0 | 31,200 |
| 2/20 | 1,708 | 1,761 | 1,674 | 1,723 | +9 | +0.5 | 49,300 |
| 2/19 | 1,640 | 1,740 | 1,640 | 1,714 | +79 | +4.8 | 53,000 |
| 2/16 | 1,666 | 1,697 | 1,625 | 1,635 | -15 | -0.9 | 58,000 |
| 2/15 | 1,603 | 1,697 | 1,584 | 1,650 | +72 | +4.6 | 73,900 |
| 2/14 | 1,520 | 1,850 | 1,480 | 1,578 | +29 | +1.9 | 339,100 |
| 2/13 | 1,500 | 1,606 | 1,480 | 1,549 | +80 | +5.5 | 243,900 |
| 2/9 | 1,486 | 1,511 | 1,460 | 1,469 | -4 | -0.3 | 22,100 |
| 2/8 | 1,443 | 1,479 | 1,413 | 1,473 | +38 | +2.7 | 28,200 |
| 2/7 | 1,431 | 1,451 | 1,424 | 1,435 | +4 | +0.3 | 10,500 |
| 2/6 | 1,433 | 1,443 | 1,428 | 1,431 | -7 | -0.5 | 10,400 |
| 2/5 | 1,441 | 1,459 | 1,425 | 1,438 | -1 | -0.1 | 25,500 |
| 2/2 | 1,473 | 1,475 | 1,423 | 1,439 | -25 | -1.7 | 32,600 |
▶︎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