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 |
|---|---|
| 1,961 (24/02/26) | 806 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,961 (24/02/26) | 806 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 896 | 918 | 885 | 900 | +9 | +1.0 | 90,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,139 | 1,152 | 1,019 | 1,099 | -40 | -3.5 | 200,600 |
| 21/09 | 1,196 | 1,215 | 1,123 | 1,139 | -42 | -3.6 | 234,400 |
| 21/08 | 1,215 | 1,259 | 1,102 | 1,181 | -38 | -3.1 | 294,500 |
| 21/07 | 1,279 | 1,283 | 1,154 | 1,219 | -59 | -4.6 | 388,000 |
| 21/06 | 1,249 | 1,333 | 1,115 | 1,278 | +29 | +2.3 | 944,100 |
| 21/05 | 1,283 | 1,362 | 981 | 1,249 | -30 | -2.4 | 1,236,800 |
| 21/04 | 1,280 | 1,428 | 1,242 | 1,279 | +5 | +0.4 | 875,900 |
| 21/03 | 1,152 | 1,289 | 1,027 | 1,274 | +133 | +11.7 | 767,300 |
| 21/02 | 1,458 | 1,578 | 1,109 | 1,141 | -288 | -20.2 | 1,780,900 |
| 21/01 | 1,265 | 1,589 | 1,201 | 1,429 | +164 | +13.0 | 1,257,700 |
| 20/12 | 1,439 | 1,615 | 1,138 | 1,265 | -186 | -12.8 | 1,007,400 |
| 20/11 | 1,001 | 1,550 | 976 | 1,451 | +451 | +45.1 | 1,680,300 |
| 20/10 | 945 | 1,241 | 915 | 1,000 | +50 | +5.3 | 1,257,700 |
| 20/09 | 874 | 998 | 860 | 950 | +75 | +8.6 | 588,900 |
| 20/08 | 616 | 1,048 | 611 | 875 | +264 | +43.2 | 1,439,100 |
| 20/07 | 629 | 629 | 593 | 611 | -8 | -1.3 | 73,100 |
| 20/06 | 717 | 722 | 583 | 619 | -79 | -11.3 | 107,500 |
| 20/05 | 640 | 764 | 630 | 698 | +51 | +7.9 | 162,200 |
| 20/04 | 506 | 717 | 452 | 647 | +141 | +27.9 | 201,300 |
| 20/03 | 592 | 669 | 421 | 506 | -83 | -14.1 | 250,000 |
| 20/02 | 722 | 900 | 588 | 589 | -150 | -20.3 | 538,700 |
| 20/01 | 771 | 875 | 726 | 739 | -31 | -4.0 | 218,000 |
| 19/12 | 749 | 820 | 720 | 770 | +19 | +2.5 | 192,700 |
| 19/11 | 778 | 850 | 740 | 751 | -31 | -4.0 | 210,300 |
▶︎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
