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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,452 | 1,482 | 1,430 | 1,475 | +2 | +0.1 | 140,700 |
| 5/28 | 1,451 | 1,494 | 1,451 | 1,473 | +24 | +1.7 | 139,200 |
| 5/27 | 1,444 | 1,458 | 1,410 | 1,449 | 0 | 0.0 | 179,700 |
| 5/24 | 1,433 | 1,451 | 1,425 | 1,449 | -18 | -1.2 | 120,400 |
| 5/23 | 1,487 | 1,492 | 1,457 | 1,467 | -20 | -1.3 | 104,500 |
| 5/22 | 1,515 | 1,531 | 1,479 | 1,487 | -32 | -2.1 | 115,500 |
| 5/21 | 1,559 | 1,576 | 1,517 | 1,519 | -28 | -1.8 | 179,000 |
| 5/20 | 1,501 | 1,547 | 1,498 | 1,547 | +48 | +3.2 | 182,900 |
| 5/17 | 1,445 | 1,512 | 1,431 | 1,499 | +54 | +3.7 | 262,200 |
| 5/16 | 1,462 | 1,470 | 1,429 | 1,445 | -24 | -1.6 | 213,300 |
| 5/15 | 1,545 | 1,545 | 1,462 | 1,469 | -83 | -5.4 | 277,700 |
| 5/14 | 1,550 | 1,576 | 1,530 | 1,552 | -5 | -0.3 | 174,400 |
| 5/13 | 1,599 | 1,652 | 1,546 | 1,557 | +118 | +8.2 | 550,600 |
| 5/10 | 1,430 | 1,439 | 1,409 | 1,439 | +26 | +1.8 | 103,700 |
| 5/9 | 1,412 | 1,434 | 1,407 | 1,413 | +1 | +0.1 | 122,000 |
| 5/8 | 1,407 | 1,439 | 1,407 | 1,412 | -12 | -0.8 | 143,100 |
| 5/7 | 1,432 | 1,444 | 1,413 | 1,424 | +22 | +1.6 | 137,700 |
| 5/2 | 1,423 | 1,426 | 1,398 | 1,402 | -27 | -1.9 | 100,900 |
| 5/1 | 1,400 | 1,445 | 1,397 | 1,429 | +20 | +1.4 | 197,000 |
| 4/30 | 1,364 | 1,438 | 1,357 | 1,409 | +94 | +7.2 | 314,500 |
| 4/26 | 1,303 | 1,322 | 1,281 | 1,315 | -2 | -0.2 | 144,500 |
| 4/25 | 1,304 | 1,323 | 1,300 | 1,317 | +6 | +0.5 | 69,200 |
| 4/24 | 1,280 | 1,317 | 1,279 | 1,311 | +41 | +3.2 | 145,100 |
| 4/23 | 1,255 | 1,270 | 1,254 | 1,270 | +17 | +1.4 | 65,100 |
| 4/22 | 1,250 | 1,255 | 1,242 | 1,253 | +14 | +1.1 | 100,800 |
| 4/19 | 1,269 | 1,270 | 1,232 | 1,239 | -44 | -3.4 | 165,700 |
| 4/18 | 1,259 | 1,290 | 1,251 | 1,283 | +33 | +2.6 | 108,700 |
| 4/17 | 1,277 | 1,277 | 1,248 | 1,250 | -15 | -1.2 | 156,700 |
| 4/16 | 1,310 | 1,315 | 1,262 | 1,265 | -54 | -4.1 | 260,500 |
| 4/15 | 1,323 | 1,329 | 1,314 | 1,319 | -14 | -1.1 | 113,100 |
▶︎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
