！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,017 (23/07/31) | 1,232 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2 | 145,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,359 | 1,378 | 1,335 | 1,348 | -31 | -2.3 | 132,700 |
| 3/8 | 1,344 | 1,391 | 1,337 | 1,379 | +14 | +1.0 | 126,700 |
| 3/7 | 1,371 | 1,379 | 1,361 | 1,365 | -6 | -0.4 | 92,000 |
| 3/6 | 1,359 | 1,384 | 1,353 | 1,371 | +5 | +0.4 | 100,200 |
| 3/5 | 1,350 | 1,375 | 1,331 | 1,366 | +11 | +0.8 | 119,500 |
| 3/4 | 1,369 | 1,372 | 1,348 | 1,355 | -11 | -0.8 | 132,200 |
| 3/1 | 1,370 | 1,377 | 1,362 | 1,366 | -5 | -0.4 | 91,900 |
| 2/29 | 1,384 | 1,384 | 1,358 | 1,371 | -15 | -1.1 | 154,200 |
| 2/28 | 1,403 | 1,411 | 1,385 | 1,386 | -28 | -2.0 | 125,000 |
| 2/27 | 1,397 | 1,423 | 1,397 | 1,414 | +16 | +1.1 | 93,300 |
| 2/26 | 1,400 | 1,411 | 1,397 | 1,398 | -2 | -0.1 | 94,300 |
| 2/22 | 1,388 | 1,403 | 1,386 | 1,400 | +12 | +0.9 | 54,100 |
| 2/21 | 1,395 | 1,397 | 1,383 | 1,388 | -15 | -1.1 | 96,100 |
| 2/20 | 1,406 | 1,433 | 1,401 | 1,403 | -2 | -0.1 | 72,100 |
| 2/19 | 1,406 | 1,411 | 1,396 | 1,405 | -3 | -0.2 | 87,900 |
| 2/16 | 1,396 | 1,413 | 1,387 | 1,408 | +26 | +1.9 | 86,600 |
| 2/15 | 1,402 | 1,414 | 1,376 | 1,382 | -18 | -1.3 | 127,300 |
| 2/14 | 1,440 | 1,443 | 1,396 | 1,400 | -52 | -3.6 | 103,000 |
| 2/13 | 1,455 | 1,463 | 1,437 | 1,452 | +22 | +1.5 | 115,800 |
| 2/9 | 1,417 | 1,434 | 1,400 | 1,430 | +18 | +1.3 | 128,000 |
| 2/8 | 1,404 | 1,418 | 1,381 | 1,412 | +8 | +0.6 | 179,800 |
| 2/7 | 1,404 | 1,416 | 1,395 | 1,404 | -6 | -0.4 | 124,900 |
| 2/6 | 1,416 | 1,424 | 1,401 | 1,410 | -10 | -0.7 | 132,600 |
| 2/5 | 1,430 | 1,435 | 1,413 | 1,420 | +17 | +1.2 | 134,500 |
| 2/2 | 1,428 | 1,449 | 1,403 | 1,403 | -22 | -1.5 | 256,300 |
| 2/1 | 1,500 | 1,502 | 1,425 | 1,425 | -86 | -5.7 | 397,800 |
| 1/31 | 1,516 | 1,520 | 1,494 | 1,511 | -12 | -0.8 | 140,200 |
| 1/30 | 1,516 | 1,542 | 1,516 | 1,523 | +7 | +0.5 | 95,200 |
| 1/29 | 1,510 | 1,520 | 1,507 | 1,516 | +8 | +0.5 | 59,800 |
| 1/26 | 1,510 | 1,516 | 1,500 | 1,508 | -17 | -1.1 | 100,500 |
▶︎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