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 | 884 | -16 | -1.8 | 29,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,210 | 1,224 | 1,142 | 1,152 | -52 | -4.3 | 146,800 |
| 6/4 | 1,196 | 1,264 | 1,176 | 1,204 | +51 | +4.4 | 310,900 |
| 5/28 | 1,040 | 1,214 | 1,033 | 1,153 | +126 | +12.3 | 403,500 |
| 5/21 | 1,011 | 1,044 | 992 | 1,027 | -13 | -1.3 | 190,600 |
| 5/14 | 1,338 | 1,362 | 981 | 1,040 | -296 | -22.2 | 456,800 |
| 5/7 | 1,283 | 1,342 | 1,283 | 1,336 | +57 | +4.5 | 62,000 |
| 4/30 | 1,269 | 1,304 | 1,257 | 1,279 | +13 | +1.0 | 72,900 |
| 4/23 | 1,310 | 1,356 | 1,261 | 1,266 | -38 | -2.9 | 174,700 |
| 4/16 | 1,328 | 1,360 | 1,286 | 1,304 | -17 | -1.3 | 170,500 |
| 4/9 | 1,415 | 1,428 | 1,304 | 1,321 | -34 | -2.5 | 317,200 |
| 4/2 | 1,231 | 1,368 | 1,204 | 1,355 | +121 | +9.8 | 230,500 |
| 3/26 | 1,259 | 1,289 | 1,173 | 1,234 | +11 | +0.9 | 188,200 |
| 3/19 | 1,170 | 1,227 | 1,158 | 1,223 | +55 | +4.7 | 144,600 |
| 3/12 | 1,143 | 1,180 | 1,085 | 1,168 | +85 | +7.9 | 164,800 |
| 3/5 | 1,152 | 1,165 | 1,027 | 1,083 | -58 | -5.1 | 179,800 |
| 2/26 | 1,215 | 1,230 | 1,109 | 1,141 | -54 | -4.5 | 169,500 |
| 2/19 | 1,284 | 1,294 | 1,159 | 1,195 | -81 | -6.4 | 423,800 |
| 2/12 | 1,544 | 1,570 | 1,253 | 1,276 | -236 | -15.6 | 896,400 |
| 2/5 | 1,458 | 1,578 | 1,452 | 1,512 | +83 | +5.8 | 291,200 |
| 1/29 | 1,390 | 1,589 | 1,385 | 1,429 | +52 | +3.8 | 526,000 |
| 1/22 | 1,340 | 1,410 | 1,275 | 1,377 | +39 | +2.9 | 223,500 |
| 1/15 | 1,290 | 1,458 | 1,278 | 1,338 | +92 | +7.4 | 415,700 |
| 1/8 | 1,265 | 1,267 | 1,201 | 1,246 | -19 | -1.5 | 92,500 |
| 12/30 | 1,318 | 1,339 | 1,222 | 1,265 | -38 | -2.9 | 79,300 |
| 12/25 | 1,272 | 1,303 | 1,138 | 1,303 | +14 | +1.1 | 202,100 |
| 12/18 | 1,370 | 1,400 | 1,244 | 1,289 | -109 | -7.8 | 202,000 |
| 12/11 | 1,595 | 1,595 | 1,351 | 1,398 | -149 | -9.6 | 273,600 |
| 12/4 | 1,473 | 1,615 | 1,421 | 1,547 | +74 | +5.0 | 277,900 |
| 11/27 | 1,450 | 1,495 | 1,368 | 1,473 | +60 | +4.3 | 150,300 |
| 11/20 | 1,470 | 1,550 | 1,381 | 1,413 | -22 | -1.5 | 374,100 |
▶︎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
