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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,323 | 1,329 | 1,232 | 1,239 | -94 | -7.1 | 804,700 |
| 4/12 | 1,342 | 1,384 | 1,326 | 1,333 | +6 | +0.5 | 388,900 |
| 4/5 | 1,399 | 1,439 | 1,317 | 1,327 | -64 | -4.6 | 590,500 |
| 3/29 | 1,388 | 1,400 | 1,373 | 1,391 | -9 | -0.6 | 524,400 |
| 3/22 | 1,389 | 1,409 | 1,363 | 1,400 | +25 | +1.8 | 425,100 |
| 3/15 | 1,359 | 1,383 | 1,313 | 1,375 | -4 | -0.3 | 531,200 |
| 3/8 | 1,369 | 1,391 | 1,331 | 1,379 | +13 | +1.0 | 570,600 |
| 3/1 | 1,400 | 1,423 | 1,358 | 1,366 | -34 | -2.4 | 558,700 |
| 2/22 | 1,406 | 1,433 | 1,383 | 1,400 | -8 | -0.6 | 310,200 |
| 2/16 | 1,455 | 1,463 | 1,376 | 1,408 | -22 | -1.5 | 432,700 |
| 2/9 | 1,430 | 1,435 | 1,381 | 1,430 | +27 | +1.9 | 699,800 |
| 2/2 | 1,510 | 1,542 | 1,403 | 1,403 | -105 | -7.0 | 949,300 |
| 1/26 | 1,540 | 1,560 | 1,498 | 1,508 | -22 | -1.4 | 392,000 |
| 1/19 | 1,570 | 1,618 | 1,530 | 1,530 | -40 | -2.6 | 341,900 |
| 1/12 | 1,526 | 1,599 | 1,526 | 1,570 | +48 | +3.2 | 309,700 |
| 1/5 | 1,525 | 1,540 | 1,485 | 1,522 | -3 | -0.2 | 118,100 |
| 12/29 | 1,473 | 1,551 | 1,450 | 1,525 | +71 | +4.9 | 456,600 |
| 12/22 | 1,494 | 1,522 | 1,445 | 1,454 | -52 | -3.5 | 380,200 |
| 12/15 | 1,458 | 1,508 | 1,425 | 1,506 | +63 | +4.4 | 596,000 |
| 12/8 | 1,511 | 1,515 | 1,436 | 1,443 | -69 | -4.6 | 765,900 |
| 12/1 | 1,601 | 1,617 | 1,511 | 1,512 | -89 | -5.6 | 631,200 |
| 11/24 | 1,614 | 1,669 | 1,601 | 1,601 | -11 | -0.7 | 375,200 |
| 11/17 | 1,566 | 1,642 | 1,562 | 1,612 | +47 | +3.0 | 349,500 |
| 11/10 | 1,520 | 1,572 | 1,515 | 1,565 | +61 | +4.1 | 400,600 |
| 11/2 | 1,572 | 1,578 | 1,491 | 1,504 | -99 | -6.2 | 689,800 |
| 10/27 | 1,621 | 1,633 | 1,558 | 1,603 | -20 | -1.2 | 487,500 |
| 10/20 | 1,684 | 1,696 | 1,610 | 1,623 | -47 | -2.8 | 358,600 |
| 10/13 | 1,694 | 1,717 | 1,666 | 1,670 | -7 | -0.4 | 301,800 |
| 10/6 | 1,780 | 1,794 | 1,631 | 1,677 | -112 | -6.3 | 656,700 |
| 9/29 | 1,838 | 1,857 | 1,781 | 1,789 | -44 | -2.4 | 395,300 |
▶︎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
