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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,490 | 3,740 | 3,310 | 3,420 | -40 | -1.2 | 641,300 |
| 04/09 | 3,370 | 3,680 | 3,170 | 3,460 | +90 | +2.7 | 1,549,800 |
| 04/08 | 3,480 | 3,630 | 3,050 | 3,370 | -190 | -5.3 | 2,477,500 |
| 04/07 | 3,720 | 3,810 | 3,530 | 3,560 | -150 | -4.0 | 523,200 |
| 04/06 | 3,700 | 3,800 | 3,560 | 3,710 | +20 | +0.5 | 1,258,700 |
| 04/05 | 4,190 | 4,190 | 3,580 | 3,690 | -490 | -11.7 | 1,124,300 |
| 04/04 | 4,270 | 4,380 | 3,980 | 4,180 | -110 | -2.6 | 1,243,200 |
| 04/03 | 3,690 | 4,460 | 3,610 | 4,290 | +650 | +17.9 | 2,314,400 |
| 04/02 | 3,770 | 3,790 | 3,460 | 3,640 | -120 | -3.2 | 822,000 |
| 04/01 | 4,040 | 4,130 | 3,620 | 3,760 | -240 | -6.0 | 730,200 |
| 03/12 | 4,250 | 4,480 | 3,830 | 4,000 | -350 | -8.1 | 804,600 |
| 03/11 | 4,590 | 4,780 | 3,830 | 4,350 | -240 | -5.2 | 1,032,800 |
| 03/10 | 4,170 | 4,700 | 3,930 | 4,590 | +410 | +9.8 | 1,398,200 |
| 03/09 | 4,470 | 4,720 | 4,130 | 4,180 | -190 | -4.4 | 1,080,200 |
| 03/08 | 4,840 | 4,840 | 4,190 | 4,370 | -430 | -9.0 | 813,300 |
| 03/07 | 3,900 | 4,800 | 3,830 | 4,800 | +910 | +23.4 | 964,200 |
| 03/06 | 3,440 | 3,990 | 3,330 | 3,890 | +450 | +13.1 | 1,197,200 |
| 03/05 | 3,450 | 3,570 | 3,180 | 3,440 | +30 | +0.9 | 1,152,300 |
| 03/04 | 3,210 | 3,630 | 3,050 | 3,410 | +150 | +4.6 | 1,333,200 |
| 03/03 | 3,040 | 3,380 | 2,950 | 3,260 | +210 | +6.9 | 717,900 |
| 03/02 | 2,470 | 3,290 | 2,460 | 3,050 | +575 | +23.2 | 1,238,000 |
| 03/01 | 2,465 | 2,630 | 2,440 | 2,475 | -15 | -0.6 | 187,100 |
| 02/12 | 2,635 | 2,640 | 2,375 | 2,490 | -140 | -5.3 | 402,200 |
| 02/11 | 2,590 | 2,800 | 2,550 | 2,630 | -15 | -0.6 | 562,400 |
| 02/10 | 2,680 | 2,700 | 2,445 | 2,645 | -35 | -1.3 | 479,600 |
| 02/09 | 2,485 | 2,680 | 2,260 | 2,680 | +195 | +7.9 | 438,800 |
| 02/08 | 2,775 | 2,830 | 2,485 | 2,485 | -270 | -9.8 | 586,600 |
| 02/07 | 2,740 | 2,870 | 2,655 | 2,755 | -5 | -0.2 | 528,900 |
| 02/06 | 2,725 | 2,950 | 2,600 | 2,760 | +10 | +0.4 | 721,300 |
| 02/05 | 2,345 | 2,780 | 2,305 | 2,750 | +415 | +17.8 | 1,025,800 |
▶︎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
