！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,017 (23/07/31) | 1,232 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,250 | 1,323 | 1,242 | 1,315 | +76 | +6.1 | 669,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,929 | 1,950 | 1,812 | 1,833 | -100 | -5.2 | 269,300 |
| 9/15 | 1,873 | 1,940 | 1,858 | 1,933 | +59 | +3.2 | 241,600 |
| 9/8 | 1,980 | 1,987 | 1,871 | 1,874 | -86 | -4.4 | 445,700 |
| 9/1 | 1,838 | 2,008 | 1,832 | 1,960 | +126 | +6.9 | 487,300 |
| 8/25 | 1,821 | 1,861 | 1,811 | 1,834 | +17 | +0.9 | 150,600 |
| 8/18 | 1,942 | 1,950 | 1,802 | 1,817 | -135 | -6.9 | 283,800 |
| 8/10 | 1,900 | 1,957 | 1,870 | 1,952 | +36 | +1.9 | 209,700 |
| 8/4 | 2,002 | 2,017 | 1,860 | 1,916 | -6 | -0.3 | 683,100 |
| 7/28 | 1,870 | 1,922 | 1,867 | 1,922 | +79 | +4.3 | 321,000 |
| 7/21 | 1,839 | 1,911 | 1,828 | 1,843 | +20 | +1.1 | 208,000 |
| 7/14 | 1,819 | 1,837 | 1,791 | 1,823 | +6 | +0.3 | 213,600 |
| 7/7 | 1,873 | 1,926 | 1,806 | 1,817 | -34 | -1.8 | 351,800 |
| 6/30 | 1,842 | 1,910 | 1,811 | 1,851 | -14 | -0.8 | 318,600 |
| 6/23 | 1,900 | 1,933 | 1,856 | 1,865 | -28 | -1.5 | 272,300 |
| 6/16 | 1,890 | 1,943 | 1,876 | 1,893 | +25 | +1.3 | 502,800 |
| 6/9 | 1,775 | 1,874 | 1,749 | 1,868 | +133 | +7.7 | 653,500 |
| 6/2 | 1,777 | 1,781 | 1,686 | 1,735 | -23 | -1.3 | 378,000 |
| 5/26 | 1,800 | 1,809 | 1,758 | 1,758 | -47 | -2.6 | 274,800 |
| 5/19 | 1,775 | 1,818 | 1,740 | 1,805 | +31 | +1.8 | 371,900 |
| 5/12 | 1,868 | 1,875 | 1,751 | 1,774 | -89 | -4.8 | 443,500 |
| 5/2 | 1,875 | 1,897 | 1,858 | 1,863 | +14 | +0.8 | 106,500 |
| 4/28 | 1,840 | 1,876 | 1,796 | 1,849 | +16 | +0.9 | 235,100 |
| 4/21 | 1,877 | 1,895 | 1,815 | 1,833 | -28 | -1.5 | 191,200 |
| 4/14 | 1,790 | 1,871 | 1,768 | 1,861 | +71 | +4.0 | 243,200 |
| 4/7 | 1,898 | 1,930 | 1,778 | 1,790 | -93 | -4.9 | 322,600 |
| 3/31 | 1,797 | 1,936 | 1,786 | 1,883 | +49 | +2.7 | 439,000 |
| 3/24 | 1,777 | 1,840 | 1,754 | 1,834 | +43 | +2.4 | 201,800 |
| 3/17 | 1,907 | 1,907 | 1,774 | 1,791 | -143 | -7.4 | 350,400 |
| 3/10 | 1,930 | 1,998 | 1,914 | 1,934 | +23 | +1.2 | 261,000 |
| 3/3 | 1,838 | 1,928 | 1,838 | 1,911 | +63 | +3.4 | 206,800 |
▶︎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