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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,800 | 1,803 | 1,577 | 1,785 | -21 | -1.2 | 4,301,400 |
| 14/09 | 1,678 | 1,848 | 1,672 | 1,806 | +129 | +7.7 | 2,925,800 |
| 14/08 | 1,750 | 1,751 | 1,611 | 1,677 | -313 | -15.7 | 4,029,300 |
| 14/07 | 1,956 | 2,000 | 1,880 | 1,990 | +47 | +2.4 | 2,390,800 |
| 14/06 | 1,645 | 1,967 | 1,635 | 1,943 | +306 | +18.7 | 4,285,500 |
| 14/05 | 1,720 | 1,822 | 1,573 | 1,637 | -67 | -3.9 | 3,145,700 |
| 14/04 | 1,600 | 1,724 | 1,525 | 1,704 | +116 | +7.3 | 2,603,000 |
| 14/03 | 1,734 | 1,741 | 1,512 | 1,588 | -171 | -9.7 | 2,899,400 |
| 14/02 | 1,689 | 1,784 | 1,583 | 1,759 | +70 | +4.1 | 3,737,300 |
| 14/01 | 1,982 | 1,988 | 1,666 | 1,689 | -288 | -14.6 | 5,419,100 |
| 13/12 | 2,051 | 2,051 | 1,860 | 1,977 | -76 | -3.7 | 2,735,300 |
| 13/11 | 2,021 | 2,079 | 1,905 | 2,053 | +43 | +2.1 | 2,544,500 |
| 13/10 | 2,153 | 2,246 | 1,997 | 2,010 | -148 | -6.9 | 2,515,900 |
| 13/09 | 1,903 | 2,200 | 1,903 | 2,158 | +262 | +13.8 | 2,013,600 |
| 13/08 | 1,947 | 2,059 | 1,877 | 1,896 | -60 | -3.1 | 2,901,000 |
| 13/07 | 1,751 | 2,017 | 1,706 | 1,956 | +231 | +13.4 | 3,903,900 |
| 13/06 | 2,251 | 2,289 | 1,611 | 1,725 | -565 | -24.7 | 2,365,000 |
| 13/05 | 2,138 | 2,580 | 2,080 | 2,290 | +182 | +8.6 | 3,257,600 |
| 13/04 | 2,077 | 2,190 | 1,908 | 2,108 | -16 | -0.8 | 2,008,300 |
| 13/03 | 1,998 | 2,337 | 1,969 | 2,124 | +138 | +7.0 | 3,267,400 |
| 13/02 | 1,805 | 2,019 | 1,741 | 1,986 | +181 | +10.0 | 3,885,900 |
| 13/01 | 1,440 | 1,817 | 1,333 | 1,805 | +398 | +28.3 | 2,287,200 |
| 12/12 | 1,290 | 1,416 | 1,283 | 1,407 | +132 | +10.4 | 1,754,600 |
| 12/11 | 1,011 | 1,281 | 1,011 | 1,275 | +258 | +25.4 | 1,285,600 |
| 12/10 | 1,103 | 1,154 | 1,012 | 1,017 | -108 | -9.6 | 1,475,100 |
| 12/09 | 1,060 | 1,168 | 1,008 | 1,125 | +59 | +5.5 | 746,600 |
| 12/08 | 1,110 | 1,142 | 1,025 | 1,066 | -55 | -4.9 | 1,159,800 |
| 12/07 | 1,260 | 1,271 | 1,095 | 1,121 | -122 | -9.8 | 1,282,500 |
| 12/06 | 1,224 | 1,293 | 1,162 | 1,243 | +18 | +1.5 | 987,000 |
| 12/05 | 1,466 | 1,503 | 1,201 | 1,225 | -263 | -17.7 | 1,368,700 |
▶︎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
