！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,570 | 1,624 | 1,549 | 1,601 | +45 | +2.9 | 50,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,517 | 1,600 | 1,502 | 1,556 | +51 | +3.4 | 66,000 |
| 4/19 | 1,675 | 1,715 | 1,441 | 1,505 | -181 | -10.7 | 245,600 |
| 4/12 | 1,656 | 1,717 | 1,641 | 1,686 | +54 | +3.3 | 60,400 |
| 4/5 | 1,715 | 1,715 | 1,610 | 1,632 | -83 | -4.8 | 63,200 |
| 3/29 | 1,717 | 1,776 | 1,697 | 1,715 | +9 | +0.5 | 65,000 |
| 3/22 | 1,632 | 1,723 | 1,632 | 1,706 | +89 | +5.5 | 69,600 |
| 3/15 | 1,730 | 1,730 | 1,615 | 1,617 | -173 | -9.7 | 150,900 |
| 3/8 | 1,850 | 1,961 | 1,751 | 1,790 | +18 | +1.0 | 203,600 |
| 3/1 | 1,938 | 1,961 | 1,735 | 1,772 | -135 | -7.1 | 241,900 |
| 2/22 | 1,640 | 1,907 | 1,640 | 1,907 | +272 | +16.6 | 277,600 |
| 2/16 | 1,500 | 1,850 | 1,480 | 1,635 | +166 | +11.3 | 714,900 |
| 2/9 | 1,441 | 1,511 | 1,413 | 1,469 | +30 | +2.1 | 96,700 |
| 2/2 | 1,499 | 1,525 | 1,423 | 1,439 | -52 | -3.5 | 107,500 |
| 1/26 | 1,520 | 1,555 | 1,465 | 1,491 | +21 | +1.4 | 105,000 |
| 1/19 | 1,450 | 1,483 | 1,411 | 1,470 | +33 | +2.3 | 101,000 |
| 1/12 | 1,431 | 1,501 | 1,414 | 1,437 | +17 | +1.2 | 51,700 |
| 1/5 | 1,406 | 1,435 | 1,388 | 1,420 | -11 | -0.8 | 11,700 |
| 12/29 | 1,469 | 1,469 | 1,412 | 1,431 | +1 | +0.1 | 40,500 |
| 12/22 | 1,389 | 1,472 | 1,386 | 1,430 | +24 | +1.7 | 61,000 |
| 12/15 | 1,447 | 1,484 | 1,373 | 1,406 | -40 | -2.8 | 87,600 |
| 12/8 | 1,530 | 1,559 | 1,420 | 1,446 | -99 | -6.4 | 93,100 |
| 12/1 | 1,580 | 1,611 | 1,515 | 1,545 | -29 | -1.8 | 132,700 |
| 11/24 | 1,553 | 1,582 | 1,486 | 1,574 | +21 | +1.4 | 121,000 |
| 11/17 | 1,400 | 1,638 | 1,398 | 1,553 | +161 | +11.6 | 308,200 |
| 11/10 | 1,425 | 1,453 | 1,366 | 1,392 | -3 | -0.2 | 74,800 |
| 11/2 | 1,376 | 1,455 | 1,341 | 1,395 | +22 | +1.6 | 75,800 |
| 10/27 | 1,428 | 1,430 | 1,305 | 1,373 | -67 | -4.7 | 162,300 |
| 10/20 | 1,489 | 1,545 | 1,401 | 1,440 | -80 | -5.3 | 120,200 |
| 10/13 | 1,473 | 1,605 | 1,473 | 1,520 | +40 | +2.7 | 83,500 |
| 10/6 | 1,570 | 1,615 | 1,404 | 1,480 | -75 | -4.8 | 134,900 |
▶︎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