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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,039 | 1,106 | 1,038 | 1,092 | +31 | +2.9 | 640,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,070 | 1,078 | 1,035 | 1,061 | -16 | -1.5 | 693,100 |
| 11/8 | 1,120 | 1,121 | 1,076 | 1,077 | -43 | -3.8 | 627,400 |
| 11/1 | 1,108 | 1,155 | 1,100 | 1,120 | +21 | +1.9 | 753,800 |
| 10/25 | 1,140 | 1,156 | 1,087 | 1,099 | -35 | -3.1 | 705,200 |
| 10/18 | 1,151 | 1,166 | 1,128 | 1,134 | -11 | -1.0 | 501,500 |
| 10/11 | 1,190 | 1,197 | 1,141 | 1,145 | -35 | -3.0 | 643,000 |
| 10/4 | 1,187 | 1,197 | 1,140 | 1,180 | -25 | -2.1 | 1,067,200 |
| 9/27 | 1,259 | 1,259 | 1,191 | 1,205 | -133 | -9.9 | 1,482,900 |
| 9/20 | 1,296 | 1,357 | 1,273 | 1,338 | +51 | +4.0 | 315,300 |
| 9/13 | 1,306 | 1,340 | 1,286 | 1,287 | -49 | -3.7 | 407,900 |
| 9/6 | 1,389 | 1,404 | 1,324 | 1,336 | -69 | -4.9 | 560,100 |
| 8/30 | 1,476 | 1,477 | 1,384 | 1,405 | -87 | -5.8 | 482,700 |
| 8/23 | 1,480 | 1,518 | 1,452 | 1,492 | +1 | +0.1 | 300,000 |
| 8/16 | 1,395 | 1,503 | 1,387 | 1,491 | +86 | +6.1 | 347,000 |
| 8/9 | 1,342 | 1,467 | 1,264 | 1,405 | -27 | -1.9 | 997,200 |
| 8/2 | 1,656 | 1,717 | 1,424 | 1,432 | -184 | -11.4 | 1,150,000 |
| 7/26 | 1,705 | 1,723 | 1,560 | 1,616 | -104 | -6.1 | 460,100 |
| 7/19 | 1,765 | 1,774 | 1,717 | 1,720 | -37 | -2.1 | 271,500 |
| 7/12 | 1,722 | 1,757 | 1,695 | 1,757 | +35 | +2.0 | 524,100 |
| 7/5 | 1,700 | 1,744 | 1,675 | 1,722 | +32 | +1.9 | 493,400 |
| 6/28 | 1,651 | 1,708 | 1,615 | 1,690 | +44 | +2.7 | 625,900 |
| 6/21 | 1,681 | 1,710 | 1,630 | 1,646 | -49 | -2.9 | 971,000 |
| 6/14 | 1,508 | 1,701 | 1,508 | 1,695 | +193 | +12.9 | 1,023,400 |
| 6/7 | 1,500 | 1,559 | 1,471 | 1,502 | -4 | -0.3 | 464,100 |
| 5/31 | 1,444 | 1,524 | 1,410 | 1,506 | +57 | +3.9 | 1,662,700 |
| 5/24 | 1,501 | 1,576 | 1,425 | 1,449 | -50 | -3.3 | 702,300 |
| 5/17 | 1,599 | 1,652 | 1,429 | 1,499 | +60 | +4.2 | 1,478,200 |
| 5/10 | 1,432 | 1,444 | 1,407 | 1,439 | +37 | +2.6 | 506,500 |
| 5/2 | 1,364 | 1,445 | 1,357 | 1,402 | +87 | +6.6 | 612,400 |
| 4/26 | 1,250 | 1,323 | 1,242 | 1,315 | +76 | +6.1 | 524,700 |
▶︎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
