6131東証S信用
業種 機械
浜井産業 株価時系列データ
PTS
883.3
円
(12:54)
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 | 884 | -16 | -1.8 | 28,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,030 | 1,061 | 1,030 | 1,032 | +2 | +0.2 | 16,200 |
| 12/30 | 1,002 | 1,038 | 992 | 1,030 | +28 | +2.8 | 38,000 |
| 12/24 | 1,000 | 1,046 | 971 | 1,002 | -8 | -0.8 | 63,600 |
| 12/17 | 1,063 | 1,063 | 985 | 1,010 | -41 | -3.9 | 22,300 |
| 12/10 | 1,002 | 1,088 | 1,001 | 1,051 | +38 | +3.8 | 22,600 |
| 12/3 | 969 | 1,033 | 952 | 1,013 | -6 | -0.6 | 45,000 |
| 11/26 | 1,055 | 1,065 | 1,002 | 1,019 | -46 | -4.3 | 25,200 |
| 11/19 | 1,055 | 1,072 | 1,040 | 1,065 | +12 | +1.1 | 29,400 |
| 11/12 | 1,147 | 1,154 | 1,053 | 1,053 | -85 | -7.5 | 97,300 |
| 11/5 | 1,110 | 1,171 | 1,110 | 1,138 | +39 | +3.6 | 42,000 |
| 10/29 | 1,098 | 1,125 | 1,089 | 1,099 | +8 | +0.7 | 19,300 |
| 10/22 | 1,075 | 1,152 | 1,075 | 1,091 | +23 | +2.2 | 41,700 |
| 10/15 | 1,050 | 1,072 | 1,041 | 1,068 | +26 | +2.5 | 27,900 |
| 10/8 | 1,102 | 1,132 | 1,019 | 1,042 | -90 | -8.0 | 104,300 |
| 10/1 | 1,165 | 1,172 | 1,129 | 1,132 | -24 | -2.1 | 29,200 |
| 9/24 | 1,144 | 1,171 | 1,123 | 1,156 | +3 | +0.3 | 34,700 |
| 9/17 | 1,203 | 1,215 | 1,139 | 1,153 | -37 | -3.1 | 57,300 |
| 9/10 | 1,164 | 1,192 | 1,130 | 1,190 | +26 | +2.2 | 77,300 |
| 9/3 | 1,187 | 1,205 | 1,160 | 1,164 | +4 | +0.3 | 55,500 |
| 8/27 | 1,111 | 1,184 | 1,102 | 1,160 | +48 | +4.3 | 34,600 |
| 8/20 | 1,158 | 1,166 | 1,104 | 1,112 | -38 | -3.3 | 57,800 |
| 8/13 | 1,187 | 1,259 | 1,120 | 1,150 | -37 | -3.1 | 135,100 |
| 8/6 | 1,215 | 1,231 | 1,165 | 1,187 | -32 | -2.6 | 54,800 |
| 7/30 | 1,217 | 1,283 | 1,211 | 1,219 | +32 | +2.7 | 104,100 |
| 7/21 | 1,196 | 1,207 | 1,164 | 1,187 | -22 | -1.8 | 39,200 |
| 7/16 | 1,203 | 1,240 | 1,187 | 1,209 | +13 | +1.1 | 75,100 |
| 7/9 | 1,272 | 1,273 | 1,154 | 1,196 | -73 | -5.8 | 100,500 |
| 7/2 | 1,235 | 1,333 | 1,231 | 1,269 | +39 | +3.2 | 331,700 |
| 6/25 | 1,126 | 1,248 | 1,115 | 1,230 | +92 | +8.1 | 193,000 |
| 6/18 | 1,143 | 1,210 | 1,133 | 1,138 | -14 | -1.2 | 154,700 |
▶︎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
