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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 900 | 904 | 882 | 882 | -18 | -2.0 | 28,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,592 | 1,619 | 1,500 | 1,555 | -25 | -1.6 | 137,600 |
| 9/22 | 1,526 | 1,593 | 1,483 | 1,580 | +36 | +2.3 | 91,800 |
| 9/15 | 1,655 | 1,671 | 1,515 | 1,544 | -111 | -6.7 | 145,600 |
| 9/8 | 1,559 | 1,761 | 1,559 | 1,655 | +96 | +6.2 | 234,800 |
| 9/1 | 1,566 | 1,620 | 1,520 | 1,559 | +31 | +2.0 | 227,700 |
| 8/25 | 1,385 | 1,632 | 1,374 | 1,528 | +222 | +17.0 | 472,200 |
| 8/18 | 1,345 | 1,448 | 1,277 | 1,306 | -42 | -3.1 | 126,600 |
| 8/10 | 1,295 | 1,399 | 1,250 | 1,348 | +39 | +3.0 | 176,500 |
| 8/4 | 1,359 | 1,382 | 1,308 | 1,309 | -49 | -3.6 | 58,300 |
| 7/28 | 1,365 | 1,380 | 1,332 | 1,358 | -7 | -0.5 | 47,900 |
| 7/21 | 1,291 | 1,376 | 1,283 | 1,365 | +91 | +7.1 | 64,800 |
| 7/14 | 1,318 | 1,366 | 1,255 | 1,274 | -32 | -2.5 | 85,100 |
| 7/7 | 1,300 | 1,431 | 1,221 | 1,306 | +18 | +1.4 | 248,000 |
| 6/30 | 1,175 | 1,288 | 1,155 | 1,288 | +107 | +9.1 | 76,300 |
| 6/23 | 1,177 | 1,215 | 1,172 | 1,181 | +10 | +0.9 | 59,000 |
| 6/16 | 1,162 | 1,175 | 1,155 | 1,171 | +21 | +1.8 | 43,400 |
| 6/9 | 1,157 | 1,181 | 1,135 | 1,150 | +10 | +0.9 | 48,700 |
| 6/2 | 1,128 | 1,175 | 1,118 | 1,140 | -14 | -1.2 | 77,700 |
| 5/26 | 1,072 | 1,208 | 1,072 | 1,154 | +91 | +8.6 | 216,100 |
| 5/19 | 1,047 | 1,147 | 1,011 | 1,063 | +43 | +4.2 | 85,200 |
| 5/12 | 981 | 1,075 | 980 | 1,020 | +39 | +4.0 | 59,700 |
| 5/2 | 987 | 990 | 981 | 981 | +2 | +0.2 | 3,400 |
| 4/28 | 980 | 998 | 966 | 979 | +2 | +0.2 | 23,800 |
| 4/21 | 980 | 986 | 955 | 977 | -3 | -0.3 | 24,400 |
| 4/14 | 990 | 990 | 976 | 980 | 0 | 0.0 | 13,600 |
| 4/7 | 1,007 | 1,007 | 971 | 980 | -16 | -1.6 | 19,500 |
| 3/31 | 1,000 | 1,009 | 987 | 996 | -7 | -0.7 | 12,300 |
| 3/24 | 985 | 1,003 | 967 | 1,003 | +11 | +1.1 | 22,600 |
| 3/17 | 985 | 992 | 951 | 992 | -1 | -0.1 | 28,100 |
| 3/10 | 993 | 1,009 | 990 | 993 | +5 | +0.5 | 31,500 |
▶︎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
