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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,586 | 1,587 | 1,393 | 1,488 | -93 | -5.9 | 983,100 |
| 12/03 | 1,538 | 1,646 | 1,486 | 1,581 | +55 | +3.6 | 1,283,900 |
| 12/02 | 1,390 | 1,585 | 1,383 | 1,526 | +147 | +10.7 | 973,200 |
| 12/01 | 1,338 | 1,457 | 1,291 | 1,379 | +66 | +5.0 | 896,200 |
| 11/12 | 1,350 | 1,386 | 1,272 | 1,313 | -3 | -0.2 | 1,187,700 |
| 11/11 | 1,490 | 1,495 | 1,211 | 1,316 | -164 | -11.1 | 1,309,100 |
| 11/10 | 1,377 | 1,540 | 1,295 | 1,480 | +44 | +3.1 | 1,959,400 |
| 11/09 | 1,495 | 1,503 | 1,330 | 1,436 | -47 | -3.2 | 2,479,600 |
| 11/08 | 1,857 | 1,875 | 1,430 | 1,483 | -377 | -20.3 | 3,837,500 |
| 11/07 | 2,079 | 2,089 | 1,833 | 1,860 | -218 | -10.5 | 2,272,500 |
| 11/06 | 2,216 | 2,262 | 1,938 | 2,078 | -128 | -5.8 | 2,720,300 |
| 11/05 | 2,200 | 2,340 | 2,110 | 2,206 | +58 | +2.7 | 2,990,000 |
| 11/04 | 2,112 | 2,183 | 2,010 | 2,148 | +10 | +0.5 | 3,595,300 |
| 11/03 | 2,019 | 2,190 | 1,437 | 2,138 | +128 | +6.4 | 3,103,300 |
| 11/02 | 1,965 | 2,065 | 1,890 | 2,010 | +67 | +3.5 | 1,523,100 |
| 11/01 | 1,999 | 2,206 | 1,939 | 1,943 | -14 | -0.7 | 2,197,800 |
| 10/12 | 1,831 | 1,986 | 1,822 | 1,957 | +127 | +6.9 | 1,692,200 |
| 10/11 | 1,510 | 1,930 | 1,510 | 1,830 | +292 | +19.0 | 2,194,700 |
| 10/10 | 1,730 | 1,736 | 1,503 | 1,538 | -172 | -10.1 | 1,340,900 |
| 10/09 | 1,570 | 1,795 | 1,536 | 1,710 | +140 | +8.9 | 2,182,900 |
| 10/08 | 1,900 | 1,920 | 1,561 | 1,570 | -336 | -17.6 | 2,432,300 |
| 10/07 | 2,211 | 2,348 | 1,903 | 1,906 | -313 | -14.1 | 2,350,600 |
| 10/06 | 2,250 | 2,462 | 2,083 | 2,219 | -51 | -2.3 | 2,543,100 |
| 10/05 | 2,426 | 2,478 | 2,051 | 2,270 | -178 | -7.3 | 4,020,600 |
| 10/04 | 2,119 | 2,471 | 2,072 | 2,448 | +358 | +17.1 | 4,828,000 |
| 10/03 | 1,759 | 2,175 | 1,739 | 2,090 | +365 | +21.2 | 3,441,900 |
| 10/02 | 1,702 | 1,813 | 1,676 | 1,725 | +3 | +0.2 | 1,492,700 |
| 10/01 | 1,706 | 2,000 | 1,706 | 1,722 | +34 | +2.0 | 1,748,300 |
| 09/12 | 1,649 | 1,819 | 1,623 | 1,688 | +39 | +2.4 | 1,825,200 |
| 09/11 | 1,840 | 1,842 | 1,600 | 1,649 | -221 | -11.8 | 2,460,700 |
▶︎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
