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
(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) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,684 | 1,696 | 1,650 | 1,657 | -13 | -0.8 | 109,100 |
| 10/13 | 1,706 | 1,706 | 1,666 | 1,670 | -47 | -2.7 | 75,200 |
| 10/12 | 1,681 | 1,717 | 1,677 | 1,717 | +36 | +2.1 | 67,700 |
| 10/11 | 1,699 | 1,704 | 1,678 | 1,681 | -18 | -1.1 | 75,100 |
| 10/10 | 1,694 | 1,713 | 1,694 | 1,699 | +22 | +1.3 | 83,800 |
| 10/6 | 1,683 | 1,689 | 1,670 | 1,677 | +6 | +0.4 | 95,900 |
| 10/5 | 1,641 | 1,676 | 1,631 | 1,671 | +31 | +1.9 | 91,500 |
| 10/4 | 1,660 | 1,666 | 1,631 | 1,640 | -40 | -2.4 | 157,500 |
| 10/3 | 1,738 | 1,738 | 1,680 | 1,680 | -65 | -3.7 | 144,300 |
| 10/2 | 1,780 | 1,794 | 1,743 | 1,745 | -44 | -2.5 | 167,500 |
| 9/29 | 1,811 | 1,814 | 1,781 | 1,789 | -21 | -1.2 | 89,800 |
| 9/28 | 1,836 | 1,836 | 1,798 | 1,810 | -37 | -2.0 | 85,100 |
| 9/27 | 1,820 | 1,847 | 1,800 | 1,847 | +20 | +1.1 | 100,900 |
| 9/26 | 1,842 | 1,842 | 1,823 | 1,827 | -28 | -1.5 | 68,300 |
| 9/25 | 1,838 | 1,857 | 1,831 | 1,855 | +22 | +1.2 | 51,200 |
| 9/22 | 1,843 | 1,848 | 1,812 | 1,833 | -31 | -1.7 | 90,200 |
| 9/21 | 1,900 | 1,906 | 1,864 | 1,864 | -48 | -2.5 | 59,100 |
| 9/20 | 1,933 | 1,950 | 1,905 | 1,912 | -33 | -1.7 | 73,100 |
| 9/19 | 1,929 | 1,945 | 1,913 | 1,945 | +12 | +0.6 | 46,900 |
| 9/15 | 1,907 | 1,940 | 1,904 | 1,933 | +34 | +1.8 | 70,800 |
| 9/14 | 1,898 | 1,900 | 1,878 | 1,899 | +8 | +0.4 | 32,200 |
| 9/13 | 1,890 | 1,899 | 1,871 | 1,891 | -4 | -0.2 | 49,000 |
| 9/12 | 1,896 | 1,910 | 1,889 | 1,895 | +18 | +1.0 | 38,700 |
| 9/11 | 1,873 | 1,895 | 1,858 | 1,877 | +3 | +0.2 | 50,900 |
| 9/8 | 1,881 | 1,895 | 1,871 | 1,874 | -14 | -0.7 | 87,600 |
| 9/7 | 1,940 | 1,941 | 1,888 | 1,888 | -53 | -2.7 | 84,700 |
| 9/6 | 1,961 | 1,974 | 1,929 | 1,941 | -9 | -0.5 | 120,900 |
| 9/5 | 1,957 | 1,970 | 1,936 | 1,950 | -26 | -1.3 | 83,700 |
| 9/4 | 1,980 | 1,987 | 1,965 | 1,976 | +16 | +0.8 | 68,800 |
| 9/1 | 1,980 | 1,980 | 1,949 | 1,960 | -28 | -1.4 | 70,000 |
▶︎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
