！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
1,395.5
円
(20:50)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,400 | 1,445 | 1,397 | 1,402 | -7 | -0.5 | 398,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,217 | 2,295 | 2,062 | 2,183 | -84 | -3.7 | 1,470,500 |
| 21/09 | 2,100 | 2,507 | 2,100 | 2,267 | +179 | +8.6 | 2,184,600 |
| 21/08 | 1,951 | 2,095 | 1,921 | 2,088 | +274 | +15.1 | 1,766,500 |
| 21/07 | 1,893 | 1,963 | 1,806 | 1,814 | -85 | -4.5 | 1,174,000 |
| 21/06 | 2,140 | 2,160 | 1,879 | 1,899 | -219 | -10.3 | 1,315,600 |
| 21/05 | 2,202 | 2,323 | 2,107 | 2,118 | -79 | -3.6 | 1,655,900 |
| 21/04 | 2,556 | 2,567 | 2,189 | 2,197 | -370 | -14.4 | 1,660,400 |
| 21/03 | 2,348 | 2,713 | 2,296 | 2,567 | +269 | +11.7 | 3,030,900 |
| 21/02 | 1,977 | 2,380 | 1,972 | 2,298 | +238 | +11.6 | 2,387,500 |
| 21/01 | 1,769 | 2,108 | 1,635 | 2,060 | +313 | +17.9 | 2,547,600 |
| 20/12 | 1,740 | 1,837 | 1,573 | 1,747 | +6 | +0.3 | 1,976,900 |
| 20/11 | 1,569 | 1,870 | 1,548 | 1,741 | +196 | +12.7 | 2,492,400 |
| 20/10 | 1,650 | 1,772 | 1,528 | 1,545 | -111 | -6.7 | 2,629,700 |
| 20/09 | 1,510 | 1,733 | 1,476 | 1,656 | +136 | +9.0 | 2,633,500 |
| 20/08 | 1,252 | 1,539 | 1,231 | 1,520 | +277 | +22.3 | 3,339,200 |
| 20/07 | 1,542 | 1,542 | 1,241 | 1,243 | -293 | -19.1 | 3,427,100 |
| 20/06 | 1,650 | 1,700 | 1,490 | 1,536 | -96 | -5.9 | 3,591,800 |
| 20/05 | 1,611 | 1,712 | 1,496 | 1,632 | -8 | -0.5 | 2,370,800 |
| 20/04 | 1,414 | 1,668 | 1,315 | 1,640 | +211 | +14.8 | 3,090,300 |
| 20/03 | 1,653 | 1,759 | 1,267 | 1,429 | -264 | -15.6 | 6,664,300 |
| 20/02 | 1,998 | 2,194 | 1,685 | 1,693 | -453 | -21.1 | 4,437,500 |
| 20/01 | 2,500 | 2,533 | 2,107 | 2,146 | -407 | -15.9 | 4,064,200 |
| 19/12 | 2,746 | 2,854 | 2,516 | 2,553 | -207 | -7.5 | 3,208,300 |
| 19/11 | 2,639 | 2,880 | 2,615 | 2,760 | +145 | +5.5 | 5,325,000 |
| 19/10 | 2,493 | 2,723 | 2,459 | 2,615 | +138 | +5.6 | 4,435,500 |
| 19/09 | 2,528 | 2,747 | 2,425 | 2,477 | -78 | -3.1 | 5,833,000 |
| 19/08 | 2,850 | 2,938 | 2,356 | 2,555 | -650 | -20.3 | 4,948,800 |
| 19/07 | 3,240 | 3,345 | 3,005 | 3,205 | +45 | +1.4 | 2,363,000 |
| 19/06 | 2,945 | 3,230 | 2,872 | 3,160 | +168 | +5.6 | 2,964,200 |
| 19/05 | 3,750 | 3,805 | 2,855 | 2,992 | -733 | -19.7 | 4,695,900 |
▶︎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