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 |
|---|---|
| 1,652 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,501 | 1,576 | 1,457 | 1,467 | -32 | -2.1 | 686,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,288 | 2,392 | 2,246 | 2,374 | +51 | +2.2 | 273,100 |
| 8/19 | 2,374 | 2,385 | 2,323 | 2,323 | -52 | -2.2 | 176,800 |
| 8/12 | 2,310 | 2,382 | 2,292 | 2,375 | +68 | +3.0 | 193,300 |
| 8/5 | 2,269 | 2,340 | 2,200 | 2,307 | +86 | +3.9 | 388,300 |
| 7/29 | 2,195 | 2,279 | 2,157 | 2,221 | +11 | +0.5 | 249,900 |
| 7/22 | 2,122 | 2,221 | 2,097 | 2,210 | +115 | +5.5 | 230,400 |
| 7/15 | 2,157 | 2,192 | 2,063 | 2,095 | -52 | -2.4 | 193,500 |
| 7/8 | 2,084 | 2,184 | 2,037 | 2,147 | +109 | +5.4 | 319,400 |
| 7/1 | 2,089 | 2,145 | 2,028 | 2,038 | -7 | -0.3 | 338,300 |
| 6/24 | 2,088 | 2,180 | 2,028 | 2,045 | -17 | -0.8 | 297,400 |
| 6/17 | 2,135 | 2,199 | 2,016 | 2,062 | -173 | -7.7 | 491,200 |
| 6/10 | 2,061 | 2,294 | 2,048 | 2,235 | +164 | +7.9 | 470,500 |
| 6/3 | 2,006 | 2,095 | 2,002 | 2,071 | +90 | +4.5 | 411,400 |
| 5/27 | 1,970 | 1,990 | 1,886 | 1,981 | +44 | +2.3 | 242,600 |
| 5/20 | 1,900 | 1,946 | 1,842 | 1,937 | +48 | +2.5 | 226,500 |
| 5/13 | 1,800 | 1,941 | 1,751 | 1,889 | +50 | +2.7 | 420,500 |
| 5/6 | 1,854 | 1,865 | 1,800 | 1,839 | -15 | -0.8 | 101,100 |
| 4/28 | 1,815 | 1,855 | 1,728 | 1,854 | -5 | -0.3 | 328,500 |
| 4/22 | 1,833 | 1,921 | 1,808 | 1,859 | -13 | -0.7 | 170,600 |
| 4/15 | 1,895 | 1,906 | 1,801 | 1,872 | -23 | -1.2 | 249,500 |
| 4/8 | 1,890 | 1,943 | 1,865 | 1,895 | +7 | +0.4 | 319,000 |
| 4/1 | 1,871 | 1,964 | 1,843 | 1,888 | +25 | +1.3 | 392,500 |
| 3/25 | 1,784 | 1,888 | 1,775 | 1,863 | +92 | +5.2 | 330,800 |
| 3/18 | 1,691 | 1,771 | 1,650 | 1,771 | +80 | +4.7 | 403,500 |
| 3/11 | 1,711 | 1,752 | 1,624 | 1,691 | -50 | -2.9 | 596,200 |
| 3/4 | 1,850 | 1,850 | 1,730 | 1,741 | -88 | -4.8 | 434,900 |
| 2/25 | 1,810 | 1,850 | 1,765 | 1,829 | -1 | -0.1 | 345,100 |
| 2/18 | 1,804 | 1,924 | 1,778 | 1,830 | +1 | +0.1 | 480,500 |
| 2/10 | 1,750 | 1,829 | 1,730 | 1,829 | +65 | +3.7 | 283,000 |
| 2/4 | 1,775 | 1,818 | 1,706 | 1,764 | -85 | -4.6 | 689,300 |
▶︎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