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
1,182.5
円
(23:37)
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 |
|---|---|
| 1,814 (23/09/29) | 1,191 (24/09/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,774 (24/07/16) | 1,191 (24/09/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,259 | 1,259 | 1,191 | 1,205 | -133 | -9.9 | 1,743,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 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 |
| 1/8 | 1,769 | 1,770 | 1,635 | 1,755 | +8 | +0.5 | 510,400 |
| 12/30 | 1,688 | 1,780 | 1,672 | 1,747 | +65 | +3.9 | 368,400 |
| 12/25 | 1,644 | 1,682 | 1,573 | 1,682 | +36 | +2.2 | 487,100 |
| 12/18 | 1,778 | 1,813 | 1,643 | 1,646 | -131 | -7.4 | 435,600 |
| 12/11 | 1,825 | 1,837 | 1,760 | 1,777 | -28 | -1.6 | 317,500 |
| 12/4 | 1,777 | 1,820 | 1,727 | 1,805 | +23 | +1.3 | 549,900 |
| 11/27 | 1,799 | 1,824 | 1,731 | 1,782 | +31 | +1.8 | 358,000 |
| 11/20 | 1,810 | 1,870 | 1,712 | 1,751 | -10 | -0.6 | 670,200 |
| 11/13 | 1,638 | 1,824 | 1,610 | 1,761 | +150 | +9.3 | 802,100 |
| 11/6 | 1,569 | 1,643 | 1,548 | 1,611 | +66 | +4.3 | 480,500 |
| 10/30 | 1,757 | 1,767 | 1,528 | 1,545 | -211 | -12.0 | 1,161,100 |
| 10/23 | 1,717 | 1,762 | 1,700 | 1,756 | +49 | +2.9 | 497,000 |
| 10/16 | 1,736 | 1,772 | 1,690 | 1,707 | -24 | -1.4 | 487,000 |
| 10/9 | 1,655 | 1,750 | 1,655 | 1,731 | +108 | +6.7 | 390,700 |
| 10/2 | 1,665 | 1,710 | 1,613 | 1,623 | -29 | -1.8 | 428,600 |
| 9/25 | 1,670 | 1,670 | 1,630 | 1,652 | -40 | -2.4 | 284,900 |
| 9/18 | 1,698 | 1,733 | 1,675 | 1,692 | +22 | +1.3 | 823,500 |
▶︎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
