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
1,182.5
円
(23:37)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,814 (23/09/29) | 1,191 (24/09/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,774 (24/07/16) | 1,191 (24/09/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,259 | 1,259 | 1,191 | 1,205 | -133 | -9.9 | 1,743,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/19 | 3,120 | 3,180 | 3,005 | 3,095 | -15 | -0.5 | 461,700 |
| 7/12 | 3,250 | 3,250 | 3,095 | 3,110 | -140 | -4.3 | 438,200 |
| 7/5 | 3,240 | 3,345 | 3,235 | 3,250 | +90 | +2.9 | 483,500 |
| 6/28 | 3,115 | 3,230 | 3,030 | 3,160 | +45 | +1.4 | 480,100 |
| 6/21 | 3,105 | 3,185 | 2,942 | 3,115 | +10 | +0.3 | 996,400 |
| 6/14 | 3,105 | 3,175 | 3,055 | 3,105 | +65 | +2.1 | 581,300 |
| 6/7 | 2,945 | 3,125 | 2,872 | 3,040 | +48 | +1.6 | 906,400 |
| 5/31 | 2,940 | 3,085 | 2,930 | 2,992 | +50 | +1.7 | 805,600 |
| 5/24 | 3,050 | 3,090 | 2,855 | 2,942 | -153 | -4.9 | 680,400 |
| 5/17 | 3,090 | 3,120 | 2,916 | 3,095 | -25 | -0.8 | 978,500 |
| 5/10 | 3,750 | 3,805 | 2,975 | 3,120 | -605 | -16.2 | 2,231,400 |
| 4/26 | 3,445 | 3,875 | 3,440 | 3,725 | -70 | -1.8 | 1,859,300 |
| 4/19 | 3,760 | 3,945 | 3,730 | 3,795 | +105 | +2.9 | 817,800 |
| 4/12 | 3,725 | 3,770 | 3,560 | 3,690 | -5 | -0.1 | 737,600 |
| 4/5 | 3,460 | 3,745 | 3,460 | 3,695 | +295 | +8.7 | 819,200 |
| 3/29 | 3,505 | 3,640 | 3,380 | 3,400 | -245 | -6.7 | 1,048,600 |
| 3/22 | 3,580 | 3,645 | 3,525 | 3,645 | +70 | +2.0 | 810,100 |
| 3/15 | 3,720 | 3,810 | 3,560 | 3,575 | -145 | -3.9 | 1,085,400 |
| 3/8 | 3,805 | 4,120 | 3,650 | 3,720 | -45 | -1.2 | 1,951,800 |
| 3/1 | 3,880 | 3,920 | 3,615 | 3,765 | -65 | -1.7 | 963,200 |
| 2/22 | 3,750 | 3,935 | 3,680 | 3,830 | +190 | +5.2 | 1,088,600 |
| 2/15 | 3,435 | 3,745 | 3,435 | 3,640 | +220 | +6.4 | 631,600 |
| 2/8 | 3,485 | 3,710 | 3,410 | 3,420 | 0 | 0.0 | 1,500,100 |
| 2/1 | 3,570 | 3,640 | 3,365 | 3,420 | -150 | -4.2 | 1,190,000 |
| 1/25 | 3,590 | 3,720 | 3,405 | 3,570 | +25 | +0.7 | 1,179,000 |
| 1/18 | 3,320 | 3,550 | 3,315 | 3,545 | +205 | +6.1 | 640,200 |
| 1/11 | 3,250 | 3,435 | 3,210 | 3,340 | +245 | +7.9 | 797,200 |
| 1/4 | 3,135 | 3,135 | 3,015 | 3,095 | -110 | -3.4 | 192,400 |
| 12/28 | 2,976 | 3,325 | 2,895 | 3,205 | ー | ー | 766,200 |
▶︎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
