！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,406 | 1,961 | 1,388 | 1,601 | +170 | +11.9 | 2,682,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,099 | 1,761 | 940 | 1,431 | +332 | +30.2 | 4,998,600 |
| 2022 | 1,030 | 1,296 | 791 | 1,099 | +69 | +6.7 | 1,982,000 |
| 2021 | 1,265 | 1,589 | 952 | 1,030 | -235 | -18.6 | 8,365,600 |
| 2020 | 771 | 1,615 | 421 | 1,265 | +495 | +64.3 | 7,524,200 |
| 2019 | 526 | 987 | 507 | 770 | +236 | +44.2 | 2,133,200 |
| 2018 | 1,630 | 2,140 | 508 | 534 | -1,066 | -66.6 | 8,748,000 |
| 2017 | 850 | 2,600 | 700 | 1,600 | +770 | +92.8 | 14,492,900 |
| 2016 | 960 | 1,190 | 600 | 830 | -130 | -13.5 | 3,912,300 |
| 2015 | 1,910 | 2,140 | 890 | 960 | -950 | -49.7 | 2,168,100 |
| 2014 | 850 | 2,970 | 800 | 1,910 | +1,060 | +124.7 | 11,839,900 |
| 2013 | 800 | 1,180 | 630 | 850 | +70 | +9.0 | 1,613,400 |
| 2012 | 770 | 1,110 | 600 | 780 | +20 | +2.6 | 985,400 |
| 2011 | 1,400 | 1,660 | 700 | 760 | -640 | -45.7 | 1,544,100 |
| 2010 | 920 | 1,740 | 860 | 1,400 | +500 | +55.6 | 1,060,900 |
| 2009 | 800 | 1,100 | 560 | 900 | +130 | +16.9 | 459,000 |
| 2008 | 1,840 | 1,910 | 730 | 770 | -1,120 | -59.3 | 702,300 |
| 2007 | 3,500 | 3,820 | 1,830 | 1,890 | -1,540 | -44.9 | 2,499,900 |
| 2006 | 3,620 | 4,550 | 2,360 | 3,430 | -190 | -5.3 | 5,105,100 |
| 2005 | 1,500 | 3,700 | 1,480 | 3,620 | +2,120 | +141.3 | 13,568,300 |
| 2004 | 1,070 | 2,260 | 1,060 | 1,500 | +440 | +41.5 | 3,899,000 |
| 2003 | 500 | 2,000 | 450 | 1,060 | +560 | +112.0 | 3,526,300 |
| 2002 | 840 | 1,200 | 400 | 500 | -270 | -35.1 | 529,400 |
| 2001 | 1,400 | 1,750 | 660 | 770 | -590 | -43.4 | 259,500 |
| 2000 | 1,100 | 2,390 | 960 | 1,360 | +260 | +23.6 | 707,000 |
| 1999 | 880 | 2,650 | 880 | 1,100 | +230 | +26.4 | 818,400 |
| 1998 | 900 | 1,570 | 690 | 870 | +20 | +2.4 | 189,900 |
| 1997 | 2,950 | 3,500 | 700 | 850 | -2,100 | -71.2 | 283,000 |
| 1996 | 4,250 | 5,160 | 2,810 | 2,950 | -1,350 | -31.4 | 1,552,000 |
| 1995 | 3,040 | 4,740 | 2,050 | 4,300 | +1,260 | +41.5 | 2,430,700 |
| 1994 | 2,050 | 4,180 | 1,950 | 3,040 | +990 | +48.3 | 969,400 |
▶︎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