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 |
---|---|
4,805 (24/03/18) | 2,347 (23/04/27) |
昨年来高値 | 昨年来安値 |
---|---|
4,805 (24/03/18) | 2,250 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,490 | 4,490 | 4,350 | 4,425 | +35 | +0.8 | 25,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,300 | 4,445 | 4,300 | 4,390 | +90 | +2.1 | 21,600 |
3/27 | 4,250 | 4,305 | 4,250 | 4,300 | +35 | +0.8 | 20,800 |
3/26 | 4,185 | 4,290 | 4,185 | 4,265 | +80 | +1.9 | 14,000 |
3/25 | 4,230 | 4,265 | 4,185 | 4,185 | -30 | -0.7 | 15,000 |
3/22 | 4,305 | 4,305 | 4,180 | 4,215 | -25 | -0.6 | 16,600 |
3/21 | 4,245 | 4,255 | 4,145 | 4,240 | +10 | +0.2 | 28,500 |
3/19 | 4,380 | 4,380 | 4,175 | 4,230 | -135 | -3.1 | 54,700 |
3/18 | 4,640 | 4,805 | 4,365 | 4,365 | -175 | -3.9 | 84,800 |
3/15 | 4,180 | 4,560 | 4,175 | 4,540 | +640 | +16.4 | 218,100 |
3/14 | 3,805 | 3,925 | 3,805 | 3,900 | +95 | +2.5 | 26,000 |
3/13 | 3,900 | 3,900 | 3,775 | 3,805 | -55 | -1.4 | 14,400 |
3/12 | 3,835 | 3,865 | 3,790 | 3,860 | +20 | +0.5 | 10,300 |
3/11 | 3,845 | 3,855 | 3,795 | 3,840 | -60 | -1.5 | 17,900 |
3/8 | 3,830 | 3,930 | 3,830 | 3,900 | +25 | +0.7 | 12,900 |
3/7 | 3,900 | 3,950 | 3,830 | 3,875 | -10 | -0.3 | 16,800 |
3/6 | 3,880 | 3,915 | 3,880 | 3,885 | -30 | -0.8 | 14,700 |
3/5 | 3,850 | 3,935 | 3,810 | 3,915 | +30 | +0.8 | 16,400 |
3/4 | 3,865 | 3,935 | 3,855 | 3,885 | +90 | +2.4 | 28,300 |
3/1 | 3,835 | 3,855 | 3,770 | 3,795 | -95 | -2.4 | 27,200 |
2/29 | 3,860 | 3,905 | 3,830 | 3,890 | +65 | +1.7 | 17,600 |
2/28 | 3,830 | 3,870 | 3,810 | 3,825 | -10 | -0.3 | 15,000 |
2/27 | 3,800 | 3,840 | 3,795 | 3,835 | +45 | +1.2 | 15,500 |
2/26 | 3,820 | 3,860 | 3,790 | 3,790 | -15 | -0.4 | 14,100 |
2/22 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5 | 8,900 |
2/21 | 3,805 | 3,810 | 3,735 | 3,750 | -45 | -1.2 | 8,400 |
2/20 | 3,775 | 3,820 | 3,760 | 3,795 | +65 | +1.7 | 19,200 |
2/19 | 3,750 | 3,750 | 3,705 | 3,730 | +10 | +0.3 | 12,700 |
2/16 | 3,655 | 3,750 | 3,655 | 3,720 | +65 | +1.8 | 26,200 |
2/15 | 3,670 | 3,670 | 3,605 | 3,655 | +10 | +0.3 | 13,500 |
2/14 | 3,645 | 3,675 | 3,620 | 3,645 | -45 | -1.2 | 14,900 |
▶︎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