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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,040 | 2,050 | 1,808 | 1,870 | -215 | -10.3 | 2,327,400 |
| 09/09 | 2,180 | 2,235 | 2,010 | 2,085 | -80 | -3.7 | 1,280,900 |
| 09/08 | 2,390 | 2,390 | 2,160 | 2,165 | -220 | -9.2 | 2,368,500 |
| 09/07 | 2,210 | 2,395 | 1,991 | 2,385 | +145 | +6.5 | 2,546,000 |
| 09/06 | 2,405 | 2,475 | 2,170 | 2,240 | -205 | -8.4 | 2,816,500 |
| 09/05 | 2,165 | 2,660 | 2,165 | 2,445 | +310 | +14.5 | 3,182,000 |
| 09/04 | 1,977 | 2,350 | 1,952 | 2,135 | +189 | +9.7 | 2,888,500 |
| 09/03 | 1,700 | 2,100 | 1,651 | 1,946 | +158 | +8.8 | 2,748,500 |
| 09/02 | 1,765 | 1,999 | 1,595 | 1,788 | -39 | -2.1 | 4,322,800 |
| 09/01 | 1,849 | 2,030 | 1,641 | 1,827 | +66 | +3.8 | 2,809,400 |
| 08/12 | 1,791 | 1,807 | 1,555 | 1,761 | -39 | -2.2 | 2,264,700 |
| 08/11 | 1,780 | 1,965 | 1,600 | 1,800 | +25 | +1.4 | 2,803,100 |
| 08/10 | 2,095 | 2,120 | 1,260 | 1,775 | -250 | -12.4 | 4,228,100 |
| 08/09 | 2,530 | 2,540 | 1,957 | 2,025 | -535 | -20.9 | 4,615,500 |
| 08/08 | 2,760 | 2,920 | 2,475 | 2,560 | -145 | -5.4 | 5,341,700 |
| 08/07 | 2,870 | 2,980 | 2,605 | 2,705 | -185 | -6.4 | 5,480,500 |
| 08/06 | 3,510 | 3,650 | 2,825 | 2,890 | -570 | -16.5 | 4,147,800 |
| 08/05 | 4,060 | 4,440 | 3,250 | 3,460 | -630 | -15.4 | 7,591,100 |
| 08/04 | 4,560 | 4,600 | 3,660 | 4,090 | -570 | -12.2 | 6,303,500 |
| 08/03 | 4,290 | 4,660 | 3,690 | 4,660 | +120 | +2.6 | 3,849,100 |
| 08/02 | 4,540 | 4,930 | 3,990 | 4,540 | +150 | +3.4 | 4,101,300 |
| 08/01 | 5,000 | 5,010 | 3,460 | 4,390 | -810 | -15.6 | 5,555,900 |
| 07/12 | 5,410 | 5,550 | 4,800 | 5,200 | -250 | -4.6 | 4,153,900 |
| 07/11 | 5,900 | 6,080 | 4,690 | 5,450 | -450 | -7.6 | 4,884,000 |
| 07/10 | 6,110 | 6,710 | 5,700 | 5,900 | -280 | -4.5 | 3,920,800 |
| 07/09 | 5,150 | 6,380 | 5,020 | 6,180 | +1,090 | +21.4 | 6,202,800 |
| 07/08 | 5,100 | 5,720 | 4,370 | 5,090 | -110 | -2.1 | 6,917,300 |
| 07/07 | 4,200 | 5,370 | 4,060 | 5,200 | +1,020 | +24.4 | 3,824,800 |
| 07/06 | 3,830 | 4,200 | 3,700 | 4,180 | +360 | +9.4 | 3,451,900 |
| 07/05 | 3,190 | 3,860 | 3,110 | 3,820 | +640 | +20.1 | 3,699,100 |
▶︎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
