！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,017 (23/07/31) | 1,232 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,399 | 1,439 | 1,232 | 1,315 | -76 | -5.5 | 2,453,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,370 | 1,409 | 1,313 | 1,391 | +20 | +1.5 | 2,143,200 |
| 24/02 | 1,500 | 1,502 | 1,358 | 1,371 | -140 | -9.3 | 2,563,600 |
| 24/01 | 1,525 | 1,618 | 1,485 | 1,511 | -14 | -0.9 | 1,456,900 |
| 23/12 | 1,535 | 1,551 | 1,425 | 1,525 | -9 | -0.6 | 2,348,700 |
| 23/11 | 1,526 | 1,669 | 1,491 | 1,534 | +9 | +0.6 | 1,952,800 |
| 23/10 | 1,780 | 1,794 | 1,496 | 1,525 | -264 | -14.8 | 2,148,100 |
| 23/09 | 1,980 | 1,987 | 1,781 | 1,789 | -199 | -10.0 | 1,421,900 |
| 23/08 | 1,960 | 2,008 | 1,802 | 1,988 | +46 | +2.4 | 1,402,300 |
| 23/07 | 1,873 | 2,017 | 1,791 | 1,942 | +91 | +4.9 | 1,436,600 |
| 23/06 | 1,700 | 1,943 | 1,686 | 1,851 | +141 | +8.3 | 1,888,600 |
| 23/05 | 1,875 | 1,897 | 1,710 | 1,710 | -139 | -7.5 | 1,433,300 |
| 23/04 | 1,898 | 1,930 | 1,768 | 1,849 | -34 | -1.8 | 992,100 |
| 23/03 | 1,851 | 1,998 | 1,754 | 1,883 | +26 | +1.4 | 1,392,300 |
| 23/02 | 1,900 | 1,939 | 1,801 | 1,857 | -100 | -5.1 | 762,000 |
| 23/01 | 1,862 | 1,973 | 1,785 | 1,957 | +102 | +5.5 | 787,800 |
| 22/12 | 2,110 | 2,110 | 1,820 | 1,855 | -237 | -11.3 | 835,600 |
| 22/11 | 2,113 | 2,113 | 1,939 | 2,092 | +15 | +0.7 | 756,400 |
| 22/10 | 1,998 | 2,208 | 1,993 | 2,077 | +68 | +3.4 | 1,242,300 |
| 22/09 | 2,178 | 2,289 | 1,998 | 2,009 | -212 | -9.6 | 1,219,200 |
| 22/08 | 2,269 | 2,392 | 2,172 | 2,221 | 0 | 0.0 | 1,266,000 |
| 22/07 | 2,085 | 2,279 | 2,028 | 2,221 | +132 | +6.3 | 1,045,100 |
| 22/06 | 2,010 | 2,294 | 2,009 | 2,089 | +62 | +3.1 | 1,735,100 |
| 22/05 | 1,854 | 2,060 | 1,751 | 2,027 | +173 | +9.3 | 1,212,500 |
| 22/04 | 1,863 | 1,943 | 1,728 | 1,854 | -16 | -0.9 | 1,136,600 |
| 22/03 | 1,799 | 1,964 | 1,624 | 1,870 | +82 | +4.6 | 2,002,800 |
| 22/02 | 1,736 | 1,924 | 1,727 | 1,788 | +63 | +3.7 | 1,657,100 |
| 22/01 | 1,997 | 2,069 | 1,706 | 1,725 | -250 | -12.7 | 1,331,900 |
| 21/12 | 1,900 | 2,220 | 1,896 | 1,975 | +67 | +3.5 | 1,315,300 |
| 21/11 | 2,250 | 2,398 | 1,908 | 1,908 | -275 | -12.6 | 1,342,900 |
| 21/10 | 2,217 | 2,295 | 2,062 | 2,183 | -84 | -3.7 | 1,470,500 |
▶︎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