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) |
---|---|---|---|---|---|---|---|
2/14 | 2,139 | 2,144 | 2,023 | 2,037 | -152 | -6.9 | 718,400 |
2/7 | 1,998 | 2,194 | 1,993 | 2,189 | +43 | +2.0 | 1,650,700 |
1/31 | 2,230 | 2,234 | 2,107 | 2,146 | -118 | -5.2 | 1,306,200 |
1/24 | 2,368 | 2,418 | 2,252 | 2,264 | -113 | -4.8 | 1,012,900 |
1/17 | 2,389 | 2,407 | 2,353 | 2,377 | -34 | -1.4 | 737,700 |
1/10 | 2,500 | 2,533 | 2,391 | 2,411 | -142 | -5.6 | 1,007,400 |
12/30 | 2,574 | 2,575 | 2,516 | 2,553 | -45 | -1.7 | 223,500 |
12/27 | 2,700 | 2,700 | 2,575 | 2,598 | -116 | -4.3 | 628,000 |
12/20 | 2,762 | 2,803 | 2,670 | 2,714 | -78 | -2.8 | 711,400 |
12/13 | 2,763 | 2,854 | 2,702 | 2,792 | +42 | +1.5 | 925,200 |
12/6 | 2,746 | 2,800 | 2,684 | 2,750 | -10 | -0.4 | 720,200 |
11/29 | 2,715 | 2,816 | 2,708 | 2,760 | +46 | +1.7 | 898,300 |
11/22 | 2,834 | 2,843 | 2,669 | 2,714 | -62 | -2.2 | 1,335,100 |
11/15 | 2,840 | 2,875 | 2,742 | 2,776 | -87 | -3.0 | 1,398,900 |
11/8 | 2,704 | 2,880 | 2,697 | 2,863 | +209 | +7.9 | 1,280,900 |
11/1 | 2,684 | 2,789 | 2,610 | 2,654 | -11 | -0.4 | 1,610,700 |
10/25 | 2,646 | 2,680 | 2,511 | 2,665 | +28 | +1.1 | 1,195,500 |
10/18 | 2,600 | 2,708 | 2,590 | 2,637 | +76 | +3.0 | 578,700 |
10/11 | 2,510 | 2,568 | 2,459 | 2,561 | +53 | +2.1 | 844,000 |
10/4 | 2,450 | 2,573 | 2,441 | 2,508 | +23 | +0.9 | 807,400 |
9/27 | 2,531 | 2,567 | 2,440 | 2,485 | -57 | -2.2 | 1,267,000 |
9/20 | 2,588 | 2,596 | 2,493 | 2,542 | -61 | -2.3 | 1,422,000 |
9/13 | 2,514 | 2,747 | 2,483 | 2,603 | +97 | +3.9 | 2,178,500 |
9/6 | 2,528 | 2,563 | 2,425 | 2,506 | -49 | -1.9 | 776,500 |
8/30 | 2,414 | 2,585 | 2,356 | 2,555 | +41 | +1.6 | 1,077,500 |
8/23 | 2,562 | 2,599 | 2,474 | 2,514 | -20 | -0.8 | 767,800 |
8/16 | 2,447 | 2,585 | 2,423 | 2,534 | +24 | +1.0 | 811,200 |
8/9 | 2,674 | 2,691 | 2,439 | 2,510 | -305 | -10.8 | 1,536,900 |
8/2 | 3,220 | 3,260 | 2,734 | 2,815 | -430 | -13.3 | 1,214,100 |
7/26 | 3,085 | 3,290 | 3,065 | 3,245 | +150 | +4.9 | 520,900 |
▶︎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