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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,452 | 1,508 | 1,448 | 1,506 | +58 | +4.0 | 117,700 |
| 12/14 | 1,450 | 1,459 | 1,430 | 1,448 | -2 | -0.1 | 109,600 |
| 12/13 | 1,437 | 1,460 | 1,425 | 1,450 | +10 | +0.7 | 139,800 |
| 12/12 | 1,449 | 1,458 | 1,432 | 1,440 | +5 | +0.4 | 97,100 |
| 12/11 | 1,458 | 1,462 | 1,427 | 1,435 | -8 | -0.6 | 131,800 |
| 12/8 | 1,480 | 1,483 | 1,436 | 1,443 | -46 | -3.1 | 228,700 |
| 12/7 | 1,500 | 1,507 | 1,487 | 1,489 | -12 | -0.8 | 134,800 |
| 12/6 | 1,509 | 1,512 | 1,496 | 1,501 | +2 | +0.1 | 137,800 |
| 12/5 | 1,489 | 1,511 | 1,486 | 1,499 | +3 | +0.2 | 113,300 |
| 12/4 | 1,511 | 1,515 | 1,480 | 1,496 | -16 | -1.1 | 151,300 |
| 12/1 | 1,535 | 1,535 | 1,511 | 1,512 | -22 | -1.4 | 150,000 |
| 11/30 | 1,551 | 1,556 | 1,523 | 1,534 | -22 | -1.4 | 183,000 |
▶︎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
