！決算発表予定日 2024/05/10
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
1,314.2
円
(14:28)
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 |
|---|---|
| 1,618 (24/01/17) | 1,232 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,525 | 1,618 | 1,232 | 1,315 | -210 | -13.8 | 8,212,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,862 | 2,017 | 1,425 | 1,525 | -330 | -17.8 | 17,966,500 |
| 2022 | 1,997 | 2,392 | 1,624 | 1,855 | -120 | -6.1 | 15,440,600 |
| 2021 | 1,769 | 2,713 | 1,635 | 1,975 | +228 | +13.1 | 21,851,700 |
| 2020 | 2,500 | 2,533 | 1,231 | 1,747 | -806 | -31.6 | 40,717,700 |
| 2019 | 3,135 | 4,120 | 2,356 | 2,553 | -652 | -20.3 | 51,085,800 |
| 2018 | 7,260 | 8,190 | 2,821 | 3,205 | -3,915 | -55.0 | 57,967,100 |
| 2017 | 4,000 | 7,720 | 3,590 | 7,120 | +3,165 | +80.0 | 43,801,000 |
| 2016 | 1,934 | 3,990 | 1,605 | 3,955 | +2,018 | +104.2 | 53,347,600 |
| 2015 | 2,160 | 2,250 | 1,557 | 1,937 | -263 | -12.0 | 38,033,300 |
| 2014 | 1,982 | 2,288 | 1,512 | 2,200 | +223 | +11.3 | 46,741,800 |
| 2013 | 1,440 | 2,580 | 1,333 | 1,977 | +570 | +40.5 | 33,685,600 |
| 2012 | 1,338 | 1,646 | 1,008 | 1,407 | +94 | +7.2 | 14,196,300 |
| 2011 | 1,999 | 2,340 | 1,211 | 1,313 | -644 | -32.9 | 29,175,600 |
| 2010 | 1,706 | 2,478 | 1,503 | 1,957 | +269 | +15.9 | 30,268,200 |
| 2009 | 1,849 | 2,660 | 1,595 | 1,688 | -73 | -4.2 | 31,576,400 |
| 2008 | 5,000 | 5,010 | 1,260 | 1,761 | -3,439 | -66.1 | 56,282,300 |
| 2007 | 2,705 | 6,710 | 2,630 | 5,200 | +2,510 | +93.3 | 42,691,200 |
| 2006 | 3,100 | 3,520 | 2,530 | 2,690 | -340 | -11.2 | 20,868,100 |
| 2005 | 3,540 | 3,720 | 2,540 | 3,030 | -510 | -14.4 | 15,405,700 |
| 2004 | 4,040 | 4,460 | 3,050 | 3,540 | -460 | -11.5 | 14,756,400 |
| 2003 | 2,465 | 4,840 | 2,440 | 4,000 | +1,510 | +60.6 | 11,919,000 |
| 2002 | 2,205 | 2,950 | 2,200 | 2,490 | +290 | +13.2 | 6,460,200 |
| 2001 | 2,100 | 2,450 | 1,707 | 2,200 | +100 | +4.8 | 3,950,200 |
| 2000 | 2,000 | 2,985 | 1,870 | 2,100 | +40 | +1.9 | 4,855,200 |
| 1999 | 3,340 | 4,550 | 1,980 | 2,060 | -1,280 | -38.3 | 6,650,900 |
| 1998 | 4,990 | 5,200 | 3,250 | 3,340 | -1,550 | -31.7 | 4,677,300 |
| 1997 | 5,400 | 5,700 | 4,150 | 4,890 | -510 | -9.4 | 5,177,400 |
| 1996 | 6,000 | 6,660 | 5,200 | 5,400 | -550 | -9.2 | 4,651,500 |
| 1995 | 7,900 | 7,950 | 3,450 | 5,950 | -1,950 | -24.7 | 8,510,800 |
| 1994 | 5,600 | 9,100 | 5,600 | 7,900 | +2,310 | +41.3 | 6,866,800 |
▶︎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