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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,170 | 1,170 | 1,148 | 1,153 | -24 | -2.0 | 175,600 |
| 10/7 | 1,190 | 1,197 | 1,175 | 1,177 | -3 | -0.3 | 116,900 |
| 10/4 | 1,194 | 1,194 | 1,177 | 1,180 | -8 | -0.7 | 148,800 |
| 10/3 | 1,189 | 1,197 | 1,178 | 1,188 | +21 | +1.8 | 125,000 |
| 10/2 | 1,160 | 1,186 | 1,157 | 1,167 | -4 | -0.3 | 166,900 |
| 10/1 | 1,150 | 1,178 | 1,148 | 1,171 | +31 | +2.7 | 191,700 |
| 9/30 | 1,187 | 1,187 | 1,140 | 1,140 | -65 | -5.4 | 434,800 |
| 9/27 | 1,211 | 1,218 | 1,203 | 1,205 | -15 | -1.2 | 260,400 |
| 9/26 | 1,208 | 1,220 | 1,191 | 1,220 | +15 | +1.2 | 315,800 |
| 9/25 | 1,208 | 1,214 | 1,202 | 1,205 | -6 | -0.5 | 234,200 |
| 9/24 | 1,259 | 1,259 | 1,202 | 1,211 | -127 | -9.5 | 672,500 |
| 9/20 | 1,345 | 1,357 | 1,336 | 1,338 | +16 | +1.2 | 66,600 |
| 9/19 | 1,323 | 1,328 | 1,313 | 1,322 | +22 | +1.7 | 70,800 |
| 9/18 | 1,308 | 1,318 | 1,286 | 1,300 | +8 | +0.6 | 77,400 |
| 9/17 | 1,296 | 1,301 | 1,273 | 1,292 | +5 | +0.4 | 100,500 |
| 9/13 | 1,291 | 1,298 | 1,286 | 1,287 | -10 | -0.8 | 103,400 |
| 9/12 | 1,314 | 1,320 | 1,292 | 1,297 | -5 | -0.4 | 96,500 |
| 9/11 | 1,313 | 1,323 | 1,295 | 1,302 | -22 | -1.7 | 85,800 |
| 9/10 | 1,332 | 1,340 | 1,322 | 1,324 | 0 | 0.0 | 53,500 |
| 9/9 | 1,306 | 1,331 | 1,301 | 1,324 | -12 | -0.9 | 68,700 |
| 9/6 | 1,351 | 1,360 | 1,327 | 1,336 | -17 | -1.3 | 52,400 |
| 9/5 | 1,327 | 1,375 | 1,324 | 1,353 | +22 | +1.7 | 97,800 |
| 9/4 | 1,341 | 1,347 | 1,326 | 1,331 | -40 | -2.9 | 140,300 |
| 9/3 | 1,369 | 1,384 | 1,362 | 1,371 | +2 | +0.2 | 105,200 |
| 9/2 | 1,389 | 1,404 | 1,369 | 1,369 | -36 | -2.6 | 164,400 |
| 8/30 | 1,395 | 1,412 | 1,393 | 1,405 | +12 | +0.9 | 98,200 |
| 8/29 | 1,400 | 1,417 | 1,384 | 1,393 | -26 | -1.8 | 126,600 |
| 8/28 | 1,444 | 1,444 | 1,407 | 1,419 | -41 | -2.8 | 116,400 |
| 8/27 | 1,455 | 1,472 | 1,448 | 1,460 | +5 | +0.3 | 71,300 |
| 8/26 | 1,476 | 1,477 | 1,442 | 1,455 | -37 | -2.5 | 70,200 |
▶︎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
