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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,490 | 1,514 | 1,478 | 1,492 | -9 | -0.6 | 57,400 |
| 8/22 | 1,510 | 1,518 | 1,498 | 1,501 | +6 | +0.4 | 53,500 |
| 8/21 | 1,477 | 1,506 | 1,477 | 1,495 | -3 | -0.2 | 33,600 |
| 8/20 | 1,476 | 1,507 | 1,475 | 1,498 | +40 | +2.7 | 71,500 |
| 8/19 | 1,480 | 1,480 | 1,452 | 1,458 | -33 | -2.2 | 84,000 |
| 8/16 | 1,470 | 1,503 | 1,470 | 1,491 | +53 | +3.7 | 80,600 |
| 8/15 | 1,451 | 1,452 | 1,429 | 1,438 | -15 | -1.0 | 85,300 |
| 8/14 | 1,448 | 1,467 | 1,427 | 1,453 | +35 | +2.5 | 77,400 |
| 8/13 | 1,395 | 1,427 | 1,387 | 1,418 | +13 | +0.9 | 103,700 |
| 8/9 | 1,446 | 1,464 | 1,375 | 1,405 | -11 | -0.8 | 128,800 |
| 8/8 | 1,410 | 1,453 | 1,398 | 1,416 | -24 | -1.7 | 168,100 |
| 8/7 | 1,357 | 1,467 | 1,350 | 1,440 | +23 | +1.6 | 214,000 |
| 8/6 | 1,364 | 1,438 | 1,364 | 1,417 | +143 | +11.2 | 232,200 |
| 8/5 | 1,342 | 1,362 | 1,264 | 1,274 | -158 | -11.0 | 254,100 |
| 8/2 | 1,472 | 1,480 | 1,424 | 1,432 | -77 | -5.1 | 206,900 |
| 8/1 | 1,550 | 1,596 | 1,496 | 1,509 | -201 | -11.8 | 491,800 |
| 7/31 | 1,698 | 1,717 | 1,664 | 1,710 | +35 | +2.1 | 192,500 |
| 7/30 | 1,666 | 1,680 | 1,651 | 1,675 | -14 | -0.8 | 122,800 |
| 7/29 | 1,656 | 1,691 | 1,621 | 1,689 | +73 | +4.5 | 136,000 |
| 7/26 | 1,600 | 1,641 | 1,600 | 1,616 | +30 | +1.9 | 87,000 |
| 7/25 | 1,611 | 1,617 | 1,560 | 1,586 | -41 | -2.5 | 128,400 |
| 7/24 | 1,644 | 1,667 | 1,624 | 1,627 | -34 | -2.1 | 68,400 |
| 7/23 | 1,690 | 1,695 | 1,635 | 1,661 | -21 | -1.3 | 98,200 |
| 7/22 | 1,705 | 1,723 | 1,678 | 1,682 | -38 | -2.2 | 78,100 |
| 7/19 | 1,730 | 1,743 | 1,717 | 1,720 | -13 | -0.8 | 66,900 |
| 7/18 | 1,748 | 1,769 | 1,733 | 1,733 | -30 | -1.7 | 60,000 |
| 7/17 | 1,751 | 1,767 | 1,751 | 1,763 | +30 | +1.7 | 46,600 |
| 7/16 | 1,765 | 1,774 | 1,733 | 1,733 | -24 | -1.4 | 98,000 |
| 7/12 | 1,706 | 1,757 | 1,696 | 1,757 | +31 | +1.8 | 115,700 |
| 7/11 | 1,740 | 1,740 | 1,720 | 1,726 | +20 | +1.2 | 65,900 |
▶︎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
