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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,205 | 4,210 | 3,590 | 4,040 | -150 | -3.6 | 3,122,900 |
| 17/03 | 3,780 | 4,385 | 3,735 | 4,190 | +415 | +11.0 | 3,622,600 |
| 17/02 | 3,800 | 3,975 | 3,595 | 3,775 | -125 | -3.2 | 3,704,400 |
| 17/01 | 4,000 | 4,085 | 3,780 | 3,900 | -55 | -1.4 | 2,843,000 |
| 16/12 | 3,515 | 3,990 | 3,485 | 3,955 | +495 | +14.3 | 4,076,900 |
| 16/11 | 2,950 | 3,585 | 2,926 | 3,460 | +499 | +16.9 | 6,188,100 |
| 16/10 | 2,750 | 3,080 | 2,541 | 2,961 | +218 | +8.0 | 7,325,400 |
| 16/09 | 2,298 | 2,778 | 2,252 | 2,743 | +466 | +20.5 | 3,763,300 |
| 16/08 | 2,095 | 2,295 | 2,018 | 2,277 | +235 | +11.5 | 2,634,700 |
| 16/07 | 1,986 | 2,116 | 1,815 | 2,042 | +74 | +3.8 | 3,084,400 |
| 16/06 | 2,260 | 2,292 | 1,813 | 1,968 | -300 | -13.2 | 5,326,900 |
| 16/05 | 1,755 | 2,453 | 1,713 | 2,268 | +449 | +24.7 | 9,972,100 |
| 16/04 | 1,865 | 1,909 | 1,676 | 1,819 | -57 | -3.0 | 2,211,700 |
| 16/03 | 1,729 | 1,939 | 1,681 | 1,876 | +157 | +9.1 | 2,222,200 |
| 16/02 | 1,901 | 1,989 | 1,605 | 1,719 | -131 | -7.1 | 3,188,300 |
| 16/01 | 1,934 | 1,981 | 1,644 | 1,850 | -87 | -4.5 | 3,353,600 |
| 15/12 | 1,812 | 2,042 | 1,808 | 1,937 | +125 | +6.9 | 5,241,600 |
| 15/11 | 1,680 | 1,837 | 1,663 | 1,812 | -4 | -0.2 | 2,466,700 |
| 15/10 | 1,655 | 1,853 | 1,625 | 1,816 | +176 | +10.7 | 2,077,000 |
| 15/09 | 1,701 | 1,751 | 1,557 | 1,640 | -83 | -4.8 | 2,420,500 |
| 15/08 | 1,900 | 1,900 | 1,580 | 1,723 | -210 | -10.9 | 4,013,000 |
| 15/07 | 1,978 | 2,025 | 1,776 | 1,933 | -18 | -0.9 | 2,989,200 |
| 15/06 | 2,138 | 2,216 | 1,938 | 1,951 | -187 | -8.8 | 3,794,900 |
| 15/05 | 2,075 | 2,210 | 2,025 | 2,138 | +62 | +3.0 | 2,253,200 |
| 15/04 | 2,034 | 2,250 | 1,989 | 2,076 | +26 | +1.3 | 3,122,500 |
| 15/03 | 2,050 | 2,194 | 1,980 | 2,050 | +11 | +0.5 | 3,488,500 |
| 15/02 | 2,083 | 2,184 | 1,901 | 2,039 | -46 | -2.2 | 4,177,600 |
| 15/01 | 2,160 | 2,228 | 2,006 | 2,085 | -115 | -5.2 | 1,988,600 |
| 14/12 | 2,055 | 2,288 | 2,010 | 2,200 | +149 | +7.3 | 6,080,200 |
| 14/11 | 1,849 | 2,155 | 1,836 | 2,051 | +266 | +14.9 | 4,924,300 |
▶︎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
