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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/28 | 1,872 | 1,928 | 1,769 | 1,849 | -29 | -1.5 | 443,200 |
| 1/21 | 1,988 | 2,004 | 1,833 | 1,878 | -100 | -5.1 | 270,300 |
| 1/14 | 1,997 | 2,040 | 1,946 | 1,978 | -19 | -1.0 | 188,200 |
| 1/7 | 1,997 | 2,069 | 1,958 | 1,997 | +22 | +1.1 | 203,300 |
▶︎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
