！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,599 | 1,624 | 1,562 | 1,601 | +1 | +0.1 | 37,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,715 | 1,717 | 1,441 | 1,600 | -115 | -6.7 | 447,800 |
| 24/03 | 1,800 | 1,961 | 1,615 | 1,715 | -56 | -3.2 | 519,400 |
| 24/02 | 1,500 | 1,961 | 1,413 | 1,771 | +267 | +17.8 | 1,363,300 |
| 24/01 | 1,406 | 1,555 | 1,388 | 1,504 | +73 | +5.1 | 314,400 |
| 23/12 | 1,588 | 1,588 | 1,373 | 1,431 | -157 | -9.9 | 299,500 |
| 23/11 | 1,400 | 1,638 | 1,366 | 1,588 | +214 | +15.6 | 665,400 |
| 23/10 | 1,570 | 1,615 | 1,305 | 1,374 | -181 | -11.6 | 530,700 |
| 23/09 | 1,521 | 1,761 | 1,483 | 1,555 | +11 | +0.7 | 643,900 |
| 23/08 | 1,369 | 1,632 | 1,250 | 1,544 | +175 | +12.8 | 1,013,100 |
| 23/07 | 1,300 | 1,431 | 1,221 | 1,369 | +81 | +6.3 | 459,900 |
| 23/06 | 1,124 | 1,288 | 1,118 | 1,288 | +169 | +15.1 | 241,000 |
| 23/05 | 987 | 1,208 | 980 | 1,119 | +140 | +14.3 | 428,500 |
| 23/04 | 1,007 | 1,007 | 955 | 979 | -17 | -1.7 | 81,300 |
| 23/03 | 995 | 1,009 | 951 | 996 | +5 | +0.5 | 115,400 |
| 23/02 | 1,213 | 1,239 | 940 | 991 | -222 | -18.3 | 377,200 |
| 23/01 | 1,099 | 1,240 | 1,081 | 1,213 | +114 | +10.4 | 142,700 |
| 22/12 | 1,268 | 1,269 | 1,030 | 1,099 | -113 | -9.3 | 425,700 |
| 22/11 | 850 | 1,296 | 840 | 1,212 | +374 | +44.6 | 751,200 |
| 22/10 | 818 | 844 | 791 | 838 | +31 | +3.8 | 43,400 |
| 22/09 | 832 | 857 | 805 | 807 | -26 | -3.1 | 66,300 |
| 22/08 | 892 | 955 | 800 | 833 | -56 | -6.3 | 151,000 |
| 22/07 | 911 | 925 | 871 | 889 | -22 | -2.4 | 36,800 |
| 22/06 | 882 | 984 | 867 | 911 | +31 | +3.5 | 100,000 |
| 22/05 | 911 | 917 | 822 | 880 | -42 | -4.6 | 85,300 |
| 22/04 | 965 | 976 | 900 | 922 | -43 | -4.5 | 36,700 |
| 22/03 | 978 | 995 | 827 | 965 | -13 | -1.3 | 108,200 |
| 22/02 | 997 | 1,095 | 942 | 978 | -9 | -0.9 | 98,100 |
| 22/01 | 1,030 | 1,061 | 910 | 987 | -43 | -4.2 | 79,300 |
| 21/12 | 973 | 1,088 | 952 | 1,030 | +64 | +6.6 | 167,400 |
| 21/11 | 1,110 | 1,171 | 955 | 966 | -133 | -12.1 | 218,000 |
▶︎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