6309東証P信用
業種 機械
巴工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,000 (24/06/13) | 3,370 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,000 (24/06/13) | 3,370 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,780 | 3,830 | 3,780 | 3,810 | +35 | +0.9 | 13,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,825 | 3,830 | 3,775 | 3,775 | -35 | -0.9 | 11,000 |
| 1/28 | 3,745 | 3,810 | 3,745 | 3,810 | +65 | +1.7 | 15,500 |
| 1/27 | 3,775 | 3,775 | 3,735 | 3,745 | +15 | +0.4 | 14,100 |
| 1/24 | 3,735 | 3,755 | 3,725 | 3,730 | +10 | +0.3 | 15,400 |
| 1/23 | 3,730 | 3,735 | 3,705 | 3,720 | -5 | -0.1 | 15,000 |
| 1/22 | 3,745 | 3,750 | 3,720 | 3,725 | -30 | -0.8 | 8,200 |
| 1/21 | 3,780 | 3,790 | 3,730 | 3,755 | -10 | -0.3 | 11,700 |
| 1/20 | 3,715 | 3,770 | 3,715 | 3,765 | +50 | +1.4 | 11,800 |
| 1/17 | 3,720 | 3,720 | 3,665 | 3,715 | +5 | +0.1 | 15,800 |
| 1/16 | 3,680 | 3,715 | 3,680 | 3,710 | +30 | +0.8 | 17,700 |
| 1/15 | 3,690 | 3,715 | 3,675 | 3,680 | +20 | +0.6 | 14,400 |
| 1/14 | 3,745 | 3,760 | 3,655 | 3,660 | -80 | -2.1 | 27,800 |
| 1/10 | 3,740 | 3,775 | 3,735 | 3,740 | -10 | -0.3 | 12,700 |
| 1/9 | 3,800 | 3,800 | 3,740 | 3,750 | -55 | -1.5 | 21,200 |
| 1/8 | 3,805 | 3,820 | 3,785 | 3,805 | +15 | +0.4 | 19,900 |
| 1/7 | 3,810 | 3,810 | 3,755 | 3,790 | +15 | +0.4 | 16,900 |
| 1/6 | 3,850 | 3,850 | 3,775 | 3,775 | -40 | -1.1 | 21,800 |
| 12/30 | 3,790 | 3,820 | 3,780 | 3,815 | +15 | +0.4 | 15,800 |
| 12/27 | 3,800 | 3,850 | 3,780 | 3,800 | +5 | +0.1 | 55,100 |
| 12/26 | 3,780 | 3,795 | 3,740 | 3,795 | +25 | +0.7 | 26,800 |
| 12/25 | 3,780 | 3,800 | 3,730 | 3,770 | -30 | -0.8 | 22,000 |
| 12/24 | 3,865 | 3,865 | 3,775 | 3,800 | -30 | -0.8 | 47,700 |
| 12/23 | 3,795 | 3,865 | 3,780 | 3,830 | +35 | +0.9 | 28,000 |
| 12/20 | 3,790 | 3,815 | 3,750 | 3,795 | +20 | +0.5 | 31,300 |
| 12/19 | 3,720 | 3,800 | 3,670 | 3,775 | +25 | +0.7 | 37,500 |
| 12/18 | 3,815 | 3,820 | 3,750 | 3,750 | -80 | -2.1 | 27,800 |
| 12/17 | 3,955 | 3,955 | 3,810 | 3,830 | -100 | -2.5 | 43,200 |
| 12/16 | 4,125 | 4,125 | 3,915 | 3,930 | -165 | -4.0 | 67,200 |
| 12/13 | 4,135 | 4,135 | 4,020 | 4,095 | -45 | -1.1 | 53,800 |
| 12/12 | 4,060 | 4,160 | 3,935 | 4,140 | +175 | +4.4 | 212,400 |
▶︎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
