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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,356 | 1,362 | 1,333 | 1,333 | -22 | -1.6 | 102,900 |
| 4/11 | 1,351 | 1,358 | 1,340 | 1,355 | -3 | -0.2 | 60,200 |
| 4/10 | 1,370 | 1,384 | 1,357 | 1,358 | -10 | -0.7 | 80,300 |
| 4/9 | 1,340 | 1,370 | 1,338 | 1,368 | +36 | +2.7 | 79,800 |
| 4/8 | 1,342 | 1,347 | 1,326 | 1,332 | +5 | +0.4 | 65,700 |
| 4/5 | 1,331 | 1,341 | 1,317 | 1,327 | -13 | -1.0 | 100,100 |
| 4/4 | 1,347 | 1,358 | 1,337 | 1,340 | -5 | -0.4 | 113,900 |
| 4/3 | 1,358 | 1,366 | 1,345 | 1,345 | -25 | -1.8 | 101,300 |
| 4/2 | 1,394 | 1,397 | 1,366 | 1,370 | -30 | -2.1 | 121,900 |
| 4/1 | 1,399 | 1,439 | 1,391 | 1,400 | +9 | +0.7 | 153,300 |
| 3/29 | 1,385 | 1,398 | 1,379 | 1,391 | +9 | +0.7 | 79,300 |
| 3/28 | 1,387 | 1,394 | 1,373 | 1,382 | -11 | -0.8 | 98,800 |
| 3/27 | 1,397 | 1,400 | 1,389 | 1,393 | +3 | +0.2 | 113,100 |
| 3/26 | 1,375 | 1,397 | 1,375 | 1,390 | +11 | +0.8 | 103,700 |
| 3/25 | 1,388 | 1,395 | 1,377 | 1,379 | -21 | -1.5 | 129,500 |
| 3/22 | 1,405 | 1,409 | 1,392 | 1,400 | +4 | +0.3 | 91,700 |
| 3/21 | 1,404 | 1,406 | 1,391 | 1,396 | +6 | +0.4 | 139,600 |
| 3/19 | 1,385 | 1,390 | 1,363 | 1,390 | -2 | -0.1 | 92,800 |
| 3/18 | 1,389 | 1,407 | 1,387 | 1,392 | +17 | +1.2 | 101,000 |
| 3/15 | 1,357 | 1,383 | 1,350 | 1,375 | +30 | +2.2 | 122,300 |
| 3/14 | 1,341 | 1,354 | 1,331 | 1,345 | +15 | +1.1 | 68,900 |
| 3/13 | 1,358 | 1,360 | 1,321 | 1,330 | -23 | -1.7 | 96,500 |
| 3/12 | 1,348 | 1,359 | 1,313 | 1,353 | +5 | +0.4 | 110,800 |
| 3/11 | 1,359 | 1,378 | 1,335 | 1,348 | -31 | -2.3 | 132,700 |
| 3/8 | 1,344 | 1,391 | 1,337 | 1,379 | +14 | +1.0 | 126,700 |
| 3/7 | 1,371 | 1,379 | 1,361 | 1,365 | -6 | -0.4 | 92,000 |
| 3/6 | 1,359 | 1,384 | 1,353 | 1,371 | +5 | +0.4 | 100,200 |
| 3/5 | 1,350 | 1,375 | 1,331 | 1,366 | +11 | +0.8 | 119,500 |
| 3/4 | 1,369 | 1,372 | 1,348 | 1,355 | -11 | -0.8 | 132,200 |
| 3/1 | 1,370 | 1,377 | 1,362 | 1,366 | -5 | -0.4 | 91,900 |
▶︎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
