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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,080 | 3,220 | 2,995 | 3,180 | +80 | +2.6 | 944,700 |
| 07/03 | 3,210 | 3,290 | 2,990 | 3,100 | -10 | -0.3 | 1,550,900 |
| 07/02 | 2,875 | 3,280 | 2,865 | 3,110 | +235 | +8.2 | 1,725,600 |
| 07/01 | 2,705 | 2,940 | 2,630 | 2,875 | +185 | +6.9 | 1,415,400 |
| 06/12 | 2,765 | 2,790 | 2,625 | 2,690 | -75 | -2.7 | 1,642,500 |
| 06/11 | 2,630 | 2,850 | 2,530 | 2,765 | +160 | +6.1 | 2,265,900 |
| 06/10 | 2,745 | 2,785 | 2,545 | 2,605 | -135 | -4.9 | 1,725,200 |
| 06/09 | 2,825 | 3,030 | 2,685 | 2,740 | -90 | -3.2 | 2,111,000 |
| 06/08 | 3,070 | 3,080 | 2,795 | 2,830 | -250 | -8.1 | 1,124,300 |
| 06/07 | 2,985 | 3,100 | 2,850 | 3,080 | +120 | +4.1 | 1,263,800 |
| 06/06 | 2,910 | 3,030 | 2,595 | 2,960 | +130 | +4.6 | 1,604,400 |
| 06/05 | 2,850 | 3,180 | 2,820 | 2,830 | -25 | -0.9 | 2,166,500 |
| 06/04 | 3,310 | 3,350 | 2,820 | 2,855 | -425 | -13.0 | 2,081,600 |
| 06/03 | 3,350 | 3,400 | 3,100 | 3,280 | -130 | -3.8 | 1,149,800 |
| 06/02 | 3,290 | 3,510 | 3,130 | 3,410 | +80 | +2.4 | 1,780,500 |
| 06/01 | 3,100 | 3,520 | 3,010 | 3,330 | +300 | +9.9 | 1,952,600 |
| 05/12 | 3,230 | 3,270 | 3,030 | 3,030 | -190 | -5.9 | 1,133,500 |
| 05/11 | 2,730 | 3,330 | 2,730 | 3,220 | +500 | +18.4 | 1,985,200 |
| 05/10 | 2,825 | 2,880 | 2,720 | 2,720 | -80 | -2.9 | 1,135,900 |
| 05/09 | 2,795 | 2,880 | 2,780 | 2,800 | -5 | -0.2 | 1,423,300 |
| 05/08 | 2,640 | 2,845 | 2,640 | 2,805 | +175 | +6.7 | 1,443,400 |
| 05/07 | 2,700 | 2,780 | 2,605 | 2,630 | -75 | -2.8 | 1,652,300 |
| 05/06 | 2,685 | 2,830 | 2,645 | 2,705 | +25 | +0.9 | 911,800 |
| 05/05 | 2,870 | 2,975 | 2,540 | 2,680 | -410 | -13.3 | 1,823,800 |
| 05/04 | 3,270 | 3,340 | 3,080 | 3,090 | -190 | -5.8 | 927,500 |
| 05/03 | 3,450 | 3,470 | 3,230 | 3,280 | -180 | -5.2 | 772,000 |
| 05/02 | 3,410 | 3,460 | 3,300 | 3,460 | +80 | +2.4 | 1,172,800 |
| 05/01 | 3,540 | 3,720 | 3,370 | 3,380 | -160 | -4.5 | 1,024,200 |
| 04/12 | 3,410 | 3,540 | 3,230 | 3,540 | +150 | +4.4 | 885,400 |
| 04/11 | 3,410 | 3,870 | 3,370 | 3,390 | -30 | -0.9 | 1,186,400 |
▶︎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
