6222東証P貸借
業種 機械
島精機製作所 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,774 (24/07/16) | 1,035 (24/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,774 (24/07/16) | 1,035 (24/11/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,099 | 1,106 | 1,091 | 1,092 | +2 | +0.2 | 88,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,093 | 1,098 | 1,083 | 1,090 | +6 | +0.6 | 69,000 |
| 11/20 | 1,088 | 1,101 | 1,077 | 1,084 | -3 | -0.3 | 103,000 |
| 11/19 | 1,048 | 1,087 | 1,048 | 1,087 | +45 | +4.3 | 166,200 |
| 11/18 | 1,039 | 1,051 | 1,038 | 1,042 | -19 | -1.8 | 126,100 |
| 11/15 | 1,049 | 1,066 | 1,035 | 1,061 | +25 | +2.4 | 170,800 |
| 11/14 | 1,051 | 1,055 | 1,036 | 1,036 | -16 | -1.5 | 165,900 |
| 11/13 | 1,062 | 1,070 | 1,050 | 1,052 | -10 | -0.9 | 118,500 |
| 11/12 | 1,070 | 1,078 | 1,058 | 1,062 | -10 | -0.9 | 132,500 |
| 11/11 | 1,070 | 1,076 | 1,063 | 1,072 | -5 | -0.5 | 105,400 |
| 11/8 | 1,092 | 1,097 | 1,076 | 1,077 | -20 | -1.8 | 179,000 |
| 11/7 | 1,108 | 1,121 | 1,096 | 1,097 | -12 | -1.1 | 143,900 |
| 11/6 | 1,096 | 1,121 | 1,088 | 1,109 | +24 | +2.2 | 140,900 |
| 11/5 | 1,120 | 1,120 | 1,085 | 1,085 | -35 | -3.1 | 163,600 |
| 11/1 | 1,124 | 1,134 | 1,107 | 1,120 | -26 | -2.3 | 143,000 |
| 10/31 | 1,130 | 1,155 | 1,125 | 1,146 | +11 | +1.0 | 152,400 |
| 10/30 | 1,140 | 1,150 | 1,134 | 1,135 | +1 | +0.1 | 195,200 |
| 10/29 | 1,130 | 1,135 | 1,124 | 1,134 | +13 | +1.2 | 78,500 |
| 10/28 | 1,108 | 1,123 | 1,100 | 1,121 | +22 | +2.0 | 184,700 |
| 10/25 | 1,112 | 1,113 | 1,087 | 1,099 | -13 | -1.2 | 115,100 |
| 10/24 | 1,115 | 1,115 | 1,098 | 1,112 | -1 | -0.1 | 86,300 |
| 10/23 | 1,100 | 1,118 | 1,090 | 1,113 | +11 | +1.0 | 180,200 |
| 10/22 | 1,143 | 1,145 | 1,102 | 1,102 | -50 | -4.3 | 218,200 |
| 10/21 | 1,140 | 1,156 | 1,133 | 1,152 | +18 | +1.6 | 105,400 |
| 10/18 | 1,135 | 1,144 | 1,128 | 1,134 | +2 | +0.2 | 81,300 |
| 10/17 | 1,152 | 1,160 | 1,132 | 1,132 | -28 | -2.4 | 123,600 |
| 10/16 | 1,142 | 1,166 | 1,132 | 1,160 | +8 | +0.7 | 149,700 |
| 10/15 | 1,151 | 1,155 | 1,138 | 1,152 | +7 | +0.6 | 146,900 |
| 10/11 | 1,151 | 1,161 | 1,145 | 1,145 | -6 | -0.5 | 104,600 |
| 10/10 | 1,144 | 1,160 | 1,141 | 1,151 | +4 | +0.4 | 120,900 |
| 10/9 | 1,157 | 1,162 | 1,144 | 1,147 | -6 | -0.5 | 125,000 |
▶︎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
