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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,124 | 1,134 | 1,035 | 1,092 | -54 | -4.7 | 2,103,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 3,460 | 3,945 | 3,440 | 3,725 | +325 | +9.6 | 4,233,900 |
| 19/03 | 3,760 | 4,120 | 3,380 | 3,400 | -240 | -6.6 | 5,091,100 |
| 19/02 | 3,515 | 3,935 | 3,365 | 3,640 | +95 | +2.7 | 4,453,400 |
| 19/01 | 3,135 | 3,720 | 3,015 | 3,545 | +340 | +10.6 | 3,533,700 |
| 18/12 | 3,615 | 3,670 | 2,895 | 3,205 | -310 | -8.8 | 4,918,200 |
| 18/11 | 3,030 | 3,625 | 3,030 | 3,515 | +465 | +15.3 | 8,239,200 |
| 18/10 | 5,000 | 5,310 | 2,821 | 3,050 | -1,970 | -39.2 | 7,172,700 |
| 18/09 | 5,170 | 5,280 | 4,550 | 5,020 | -170 | -3.3 | 3,849,400 |
| 18/08 | 5,990 | 6,070 | 4,895 | 5,190 | -860 | -14.2 | 4,371,900 |
| 18/07 | 5,290 | 6,230 | 5,070 | 6,050 | +760 | +14.4 | 6,052,900 |
| 18/06 | 6,180 | 6,350 | 5,180 | 5,290 | -890 | -14.4 | 3,457,800 |
| 18/05 | 6,990 | 7,110 | 5,600 | 6,180 | -780 | -11.2 | 4,851,500 |
| 18/04 | 7,340 | 7,380 | 6,620 | 6,960 | -430 | -5.8 | 2,020,400 |
| 18/03 | 7,090 | 7,720 | 6,440 | 7,390 | +220 | +3.1 | 6,012,700 |
| 18/02 | 7,200 | 7,520 | 6,160 | 7,170 | -720 | -9.1 | 4,501,800 |
| 18/01 | 7,260 | 8,190 | 7,240 | 7,890 | +770 | +10.8 | 2,518,600 |
| 17/12 | 7,280 | 7,390 | 6,770 | 7,120 | -100 | -1.4 | 2,730,100 |
| 17/11 | 6,420 | 7,720 | 6,180 | 7,220 | +870 | +13.7 | 5,156,700 |
| 17/10 | 5,950 | 6,450 | 5,900 | 6,350 | +430 | +7.3 | 3,913,300 |
| 17/09 | 5,640 | 5,950 | 5,200 | 5,920 | +340 | +6.1 | 3,726,300 |
| 17/08 | 5,280 | 5,740 | 5,150 | 5,580 | +210 | +3.9 | 3,658,100 |
| 17/07 | 5,240 | 5,980 | 5,140 | 5,370 | +140 | +2.7 | 3,029,700 |
| 17/06 | 5,170 | 5,490 | 4,910 | 5,230 | +50 | +1.0 | 2,847,500 |
| 17/05 | 4,050 | 5,450 | 4,030 | 5,180 | +1,140 | +28.2 | 5,446,400 |
▶︎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
