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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,513 | 1,695 | 1,508 | 1,670 | +155 | +10.2 | 789,500 |
| 9/4 | 1,491 | 1,544 | 1,476 | 1,515 | +46 | +3.1 | 578,800 |
| 8/28 | 1,471 | 1,506 | 1,444 | 1,469 | +9 | +0.6 | 460,100 |
| 8/21 | 1,449 | 1,481 | 1,410 | 1,460 | +3 | +0.2 | 747,700 |
| 8/14 | 1,270 | 1,477 | 1,259 | 1,457 | +213 | +17.1 | 1,119,000 |
| 8/7 | 1,252 | 1,323 | 1,231 | 1,244 | +1 | +0.1 | 834,500 |
| 7/31 | 1,418 | 1,422 | 1,241 | 1,243 | -176 | -12.4 | 573,500 |
| 7/22 | 1,400 | 1,445 | 1,372 | 1,419 | +24 | +1.7 | 455,500 |
| 7/17 | 1,357 | 1,456 | 1,334 | 1,395 | +81 | +6.2 | 991,800 |
| 7/10 | 1,417 | 1,468 | 1,314 | 1,314 | -93 | -6.6 | 830,300 |
| 7/3 | 1,523 | 1,587 | 1,392 | 1,407 | -129 | -8.4 | 817,600 |
| 6/26 | 1,521 | 1,577 | 1,508 | 1,536 | +20 | +1.3 | 561,100 |
| 6/19 | 1,529 | 1,580 | 1,491 | 1,516 | -13 | -0.9 | 1,478,500 |
| 6/12 | 1,672 | 1,700 | 1,490 | 1,529 | -132 | -8.0 | 778,600 |
| 6/5 | 1,650 | 1,696 | 1,598 | 1,661 | +29 | +1.8 | 532,000 |
| 5/29 | 1,528 | 1,712 | 1,522 | 1,632 | +119 | +7.9 | 846,900 |
| 5/22 | 1,540 | 1,607 | 1,502 | 1,513 | -31 | -2.0 | 530,400 |
| 5/15 | 1,634 | 1,675 | 1,496 | 1,544 | -85 | -5.2 | 688,800 |
| 5/8 | 1,558 | 1,645 | 1,555 | 1,629 | +45 | +2.8 | 204,800 |
| 5/1 | 1,542 | 1,668 | 1,537 | 1,584 | +66 | +4.4 | 492,000 |
| 4/24 | 1,541 | 1,565 | 1,458 | 1,518 | -39 | -2.5 | 584,300 |
| 4/17 | 1,573 | 1,602 | 1,502 | 1,557 | +26 | +1.7 | 767,400 |
| 4/10 | 1,350 | 1,538 | 1,315 | 1,531 | +151 | +10.9 | 795,100 |
| 4/3 | 1,471 | 1,514 | 1,334 | 1,380 | -178 | -11.4 | 1,061,800 |
| 3/27 | 1,279 | 1,570 | 1,269 | 1,558 | +279 | +21.8 | 1,414,500 |
| 3/19 | 1,418 | 1,460 | 1,267 | 1,279 | -126 | -9.0 | 1,610,900 |
| 3/13 | 1,622 | 1,657 | 1,344 | 1,405 | -257 | -15.5 | 1,894,100 |
| 3/6 | 1,653 | 1,759 | 1,652 | 1,662 | -31 | -1.8 | 1,234,400 |
| 2/28 | 1,800 | 1,840 | 1,685 | 1,693 | -214 | -11.2 | 1,031,300 |
| 2/21 | 2,027 | 2,043 | 1,901 | 1,907 | -130 | -6.4 | 1,037,100 |
▶︎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
