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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,563 | 1,577 | 1,548 | 1,556 | -17 | -1.1 | 115,600 |
| 11/28 | 1,585 | 1,589 | 1,562 | 1,573 | -12 | -0.8 | 127,900 |
| 11/27 | 1,601 | 1,617 | 1,576 | 1,585 | -16 | -1.0 | 54,700 |
| 11/24 | 1,622 | 1,633 | 1,601 | 1,601 | -25 | -1.5 | 83,200 |
| 11/22 | 1,648 | 1,652 | 1,626 | 1,626 | -30 | -1.8 | 72,700 |
| 11/21 | 1,646 | 1,669 | 1,645 | 1,656 | +17 | +1.0 | 79,200 |
| 11/20 | 1,614 | 1,654 | 1,614 | 1,639 | +27 | +1.7 | 140,100 |
| 11/17 | 1,606 | 1,612 | 1,588 | 1,612 | +6 | +0.4 | 39,200 |
| 11/16 | 1,620 | 1,623 | 1,591 | 1,606 | -19 | -1.2 | 68,800 |
| 11/15 | 1,630 | 1,642 | 1,610 | 1,625 | +10 | +0.6 | 75,300 |
| 11/14 | 1,589 | 1,615 | 1,588 | 1,615 | +37 | +2.3 | 105,000 |
| 11/13 | 1,566 | 1,587 | 1,562 | 1,578 | +13 | +0.8 | 61,200 |
| 11/10 | 1,538 | 1,566 | 1,538 | 1,565 | +5 | +0.3 | 45,400 |
| 11/9 | 1,535 | 1,569 | 1,530 | 1,560 | +27 | +1.8 | 54,500 |
| 11/8 | 1,560 | 1,572 | 1,527 | 1,533 | -31 | -2.0 | 70,700 |
| 11/7 | 1,560 | 1,570 | 1,541 | 1,564 | +9 | +0.6 | 94,600 |
| 11/6 | 1,520 | 1,563 | 1,515 | 1,555 | +51 | +3.4 | 135,400 |
| 11/2 | 1,538 | 1,551 | 1,498 | 1,504 | -8 | -0.5 | 128,700 |
| 11/1 | 1,526 | 1,540 | 1,491 | 1,512 | -13 | -0.9 | 217,600 |
| 10/31 | 1,559 | 1,559 | 1,496 | 1,525 | -34 | -2.2 | 203,600 |
| 10/30 | 1,572 | 1,578 | 1,543 | 1,559 | -44 | -2.7 | 139,900 |
| 10/27 | 1,574 | 1,603 | 1,570 | 1,603 | +44 | +2.8 | 111,000 |
| 10/26 | 1,597 | 1,600 | 1,558 | 1,559 | -48 | -3.0 | 111,900 |
| 10/25 | 1,613 | 1,628 | 1,604 | 1,607 | -3 | -0.2 | 70,100 |
| 10/24 | 1,625 | 1,629 | 1,573 | 1,610 | -8 | -0.5 | 108,200 |
| 10/23 | 1,621 | 1,633 | 1,609 | 1,618 | -5 | -0.3 | 86,300 |
| 10/20 | 1,620 | 1,632 | 1,610 | 1,623 | -2 | -0.1 | 57,900 |
| 10/19 | 1,632 | 1,641 | 1,621 | 1,625 | -30 | -1.8 | 75,800 |
| 10/18 | 1,660 | 1,661 | 1,631 | 1,655 | +5 | +0.3 | 53,100 |
| 10/17 | 1,677 | 1,684 | 1,643 | 1,650 | -7 | -0.4 | 62,700 |
▶︎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
