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
1,666.5
円
(09:24)
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 |
|---|---|
| 1,710 (24/06/18) | 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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,651 | 1,681 | 1,615 | 1,681 | +35 | +2.1 | 337,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,951 | 2,050 | 1,935 | 1,943 | +129 | +7.1 | 627,300 |
| 7/30 | 1,872 | 1,922 | 1,812 | 1,814 | -17 | -0.9 | 272,300 |
| 7/21 | 1,880 | 1,880 | 1,811 | 1,831 | -69 | -3.6 | 142,700 |
| 7/16 | 1,865 | 1,963 | 1,865 | 1,900 | +61 | +3.3 | 267,600 |
| 7/9 | 1,960 | 1,961 | 1,806 | 1,839 | -115 | -5.9 | 339,600 |
| 7/2 | 1,957 | 1,973 | 1,875 | 1,954 | +10 | +0.5 | 344,600 |
| 6/25 | 1,945 | 1,986 | 1,907 | 1,944 | -45 | -2.3 | 339,800 |
| 6/18 | 2,036 | 2,058 | 1,987 | 1,989 | -38 | -1.9 | 286,500 |
| 6/11 | 2,148 | 2,150 | 2,013 | 2,027 | -115 | -5.4 | 230,500 |
| 6/4 | 2,180 | 2,180 | 2,096 | 2,142 | -45 | -2.1 | 352,500 |
| 5/28 | 2,167 | 2,220 | 2,134 | 2,187 | +28 | +1.3 | 345,100 |
| 5/21 | 2,152 | 2,242 | 2,136 | 2,159 | +11 | +0.5 | 307,300 |
| 5/14 | 2,151 | 2,323 | 2,144 | 2,148 | -76 | -3.4 | 663,500 |
| 5/7 | 2,202 | 2,246 | 2,180 | 2,224 | +27 | +1.2 | 253,500 |
| 4/30 | 2,272 | 2,319 | 2,189 | 2,197 | -116 | -5.0 | 391,700 |
| 4/23 | 2,333 | 2,357 | 2,214 | 2,313 | -16 | -0.7 | 395,200 |
| 4/16 | 2,395 | 2,396 | 2,306 | 2,329 | -39 | -1.7 | 254,100 |
| 4/9 | 2,440 | 2,468 | 2,320 | 2,368 | -72 | -3.0 | 410,100 |
| 4/2 | 2,643 | 2,650 | 2,422 | 2,440 | -191 | -7.3 | 557,700 |
| 3/26 | 2,701 | 2,713 | 2,505 | 2,631 | -72 | -2.7 | 777,000 |
| 3/19 | 2,600 | 2,711 | 2,539 | 2,703 | +123 | +4.8 | 602,300 |
| 3/12 | 2,386 | 2,590 | 2,360 | 2,580 | +216 | +9.1 | 796,000 |
| 3/5 | 2,348 | 2,382 | 2,296 | 2,364 | +66 | +2.9 | 507,200 |
| 2/26 | 2,308 | 2,380 | 2,290 | 2,298 | +8 | +0.4 | 517,000 |
| 2/19 | 2,270 | 2,356 | 2,263 | 2,290 | +16 | +0.7 | 435,300 |
| 2/12 | 2,266 | 2,324 | 2,256 | 2,274 | +22 | +1.0 | 446,600 |
| 2/5 | 1,977 | 2,270 | 1,972 | 2,252 | +192 | +9.3 | 988,600 |
| 1/29 | 1,898 | 2,108 | 1,868 | 2,060 | +199 | +10.7 | 1,074,800 |
| 1/22 | 1,729 | 1,907 | 1,715 | 1,861 | +116 | +6.7 | 609,400 |
| 1/15 | 1,720 | 1,812 | 1,710 | 1,745 | -10 | -0.6 | 353,000 |
▶︎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