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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,730 | 1,731 | 1,695 | 1,706 | -38 | -2.2 | 113,800 |
| 7/9 | 1,733 | 1,753 | 1,730 | 1,744 | +29 | +1.7 | 127,800 |
| 7/8 | 1,722 | 1,734 | 1,710 | 1,715 | -7 | -0.4 | 100,900 |
| 7/5 | 1,742 | 1,744 | 1,715 | 1,722 | -18 | -1.0 | 69,100 |
| 7/4 | 1,734 | 1,741 | 1,722 | 1,740 | +13 | +0.8 | 95,900 |
| 7/3 | 1,700 | 1,727 | 1,700 | 1,727 | +25 | +1.5 | 127,700 |
| 7/2 | 1,682 | 1,707 | 1,682 | 1,702 | +26 | +1.6 | 128,900 |
| 7/1 | 1,700 | 1,705 | 1,675 | 1,676 | -14 | -0.8 | 71,800 |
| 6/28 | 1,708 | 1,708 | 1,672 | 1,690 | -11 | -0.7 | 83,700 |
| 6/27 | 1,687 | 1,707 | 1,682 | 1,701 | +14 | +0.8 | 137,200 |
| 6/26 | 1,670 | 1,689 | 1,655 | 1,687 | +12 | +0.7 | 77,200 |
| 6/25 | 1,642 | 1,675 | 1,636 | 1,675 | +51 | +3.1 | 182,500 |
| 6/24 | 1,651 | 1,655 | 1,615 | 1,624 | -22 | -1.3 | 145,300 |
| 6/21 | 1,684 | 1,684 | 1,630 | 1,646 | -42 | -2.5 | 330,200 |
| 6/20 | 1,682 | 1,698 | 1,671 | 1,688 | +3 | +0.2 | 113,400 |
| 6/19 | 1,680 | 1,708 | 1,680 | 1,685 | +5 | +0.3 | 153,400 |
| 6/18 | 1,700 | 1,710 | 1,668 | 1,680 | +9 | +0.5 | 157,900 |
| 6/17 | 1,681 | 1,700 | 1,657 | 1,671 | -24 | -1.4 | 216,100 |
| 6/14 | 1,598 | 1,701 | 1,591 | 1,695 | +80 | +5.0 | 340,500 |
| 6/13 | 1,617 | 1,629 | 1,596 | 1,615 | +13 | +0.8 | 203,200 |
| 6/12 | 1,589 | 1,617 | 1,586 | 1,602 | +34 | +2.2 | 181,600 |
| 6/11 | 1,560 | 1,589 | 1,560 | 1,568 | +18 | +1.2 | 173,600 |
| 6/10 | 1,508 | 1,557 | 1,508 | 1,550 | +48 | +3.2 | 124,500 |
| 6/7 | 1,471 | 1,516 | 1,471 | 1,502 | +15 | +1.0 | 69,200 |
| 6/6 | 1,524 | 1,528 | 1,487 | 1,487 | -24 | -1.6 | 71,800 |
| 6/5 | 1,520 | 1,541 | 1,506 | 1,511 | -23 | -1.5 | 76,400 |
| 6/4 | 1,524 | 1,559 | 1,511 | 1,534 | +2 | +0.1 | 118,300 |
| 6/3 | 1,500 | 1,535 | 1,496 | 1,532 | +26 | +1.7 | 128,400 |
| 5/31 | 1,500 | 1,524 | 1,469 | 1,506 | +14 | +0.9 | 1,039,000 |
| 5/30 | 1,450 | 1,500 | 1,444 | 1,492 | +17 | +1.2 | 164,100 |
▶︎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
