!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
1,395.5
円
(20:50)
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,423 | 1,426 | 1,398 | 1,402 | -27 | -1.9 | 100,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/25 | 1,509 | 1,527 | 1,498 | 1,525 | +11 | +0.7 | 78,800 |
1/24 | 1,529 | 1,532 | 1,507 | 1,514 | -15 | -1.0 | 80,100 |
1/23 | 1,549 | 1,560 | 1,525 | 1,529 | -12 | -0.8 | 76,600 |
1/22 | 1,540 | 1,552 | 1,535 | 1,541 | +11 | +0.7 | 56,000 |
1/19 | 1,548 | 1,563 | 1,530 | 1,530 | -18 | -1.2 | 69,300 |
1/18 | 1,560 | 1,581 | 1,540 | 1,548 | -15 | -1.0 | 81,800 |
1/17 | 1,609 | 1,618 | 1,563 | 1,563 | -32 | -2.0 | 87,900 |
1/16 | 1,590 | 1,609 | 1,585 | 1,595 | +8 | +0.5 | 60,400 |
1/15 | 1,570 | 1,597 | 1,570 | 1,587 | +17 | +1.1 | 42,500 |
1/12 | 1,588 | 1,588 | 1,561 | 1,570 | -1 | -0.1 | 80,100 |
1/11 | 1,595 | 1,599 | 1,570 | 1,571 | -6 | -0.4 | 84,500 |
1/10 | 1,551 | 1,586 | 1,550 | 1,577 | +28 | +1.8 | 81,300 |
1/9 | 1,526 | 1,557 | 1,526 | 1,549 | +27 | +1.8 | 63,800 |
1/5 | 1,537 | 1,540 | 1,522 | 1,522 | -5 | -0.3 | 48,500 |
1/4 | 1,525 | 1,528 | 1,485 | 1,527 | +2 | +0.1 | 69,600 |
12/29 | 1,546 | 1,551 | 1,518 | 1,525 | -14 | -0.9 | 83,600 |
12/28 | 1,517 | 1,539 | 1,507 | 1,539 | +22 | +1.5 | 58,400 |
12/27 | 1,470 | 1,518 | 1,465 | 1,517 | +47 | +3.2 | 150,200 |
12/26 | 1,451 | 1,473 | 1,450 | 1,470 | +15 | +1.0 | 98,200 |
12/25 | 1,473 | 1,489 | 1,455 | 1,455 | +1 | +0.1 | 66,200 |
12/22 | 1,458 | 1,473 | 1,445 | 1,454 | -9 | -0.6 | 88,500 |
12/21 | 1,471 | 1,475 | 1,458 | 1,463 | -26 | -1.8 | 63,800 |
12/20 | 1,505 | 1,522 | 1,488 | 1,489 | -8 | -0.5 | 53,000 |
12/19 | 1,499 | 1,505 | 1,483 | 1,497 | +2 | +0.1 | 71,000 |
12/18 | 1,494 | 1,503 | 1,468 | 1,495 | -11 | -0.7 | 103,900 |
▶︎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