!決算発表予定日 2025/03/13
6309東証P信用
業種 機械
巴工業 株価時系列データ
PTS
3,569
円
(13:32)
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) |
---|---|---|---|---|---|---|---|
2/21 | 3,615 | 3,635 | 3,565 | 3,570 | -80 | -2.2 | 20,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 3,950 | 3,985 | 3,880 | 3,965 | +35 | +0.9 | 97,200 |
12/10 | 3,920 | 3,950 | 3,905 | 3,930 | +15 | +0.4 | 29,500 |
12/9 | 3,915 | 3,930 | 3,870 | 3,915 | +65 | +1.7 | 23,400 |
12/6 | 3,830 | 3,865 | 3,815 | 3,850 | +20 | +0.5 | 16,400 |
12/5 | 3,875 | 3,875 | 3,830 | 3,830 | -25 | -0.7 | 10,900 |
12/4 | 3,895 | 3,930 | 3,845 | 3,855 | -10 | -0.3 | 19,000 |
12/3 | 3,830 | 3,910 | 3,830 | 3,865 | +55 | +1.4 | 18,200 |
12/2 | 3,865 | 3,870 | 3,810 | 3,810 | 0 | 0.0 | 11,900 |
11/29 | 3,820 | 3,825 | 3,800 | 3,810 | -10 | -0.3 | 10,200 |
11/28 | 3,770 | 3,820 | 3,760 | 3,820 | +35 | +0.9 | 14,100 |
11/27 | 3,835 | 3,835 | 3,765 | 3,785 | -55 | -1.4 | 17,300 |
11/26 | 3,880 | 3,885 | 3,815 | 3,840 | -45 | -1.2 | 15,100 |
11/25 | 3,895 | 3,895 | 3,855 | 3,885 | 0 | 0.0 | 17,100 |
11/22 | 3,875 | 3,900 | 3,845 | 3,885 | +20 | +0.5 | 18,700 |
11/21 | 3,870 | 3,875 | 3,830 | 3,865 | -5 | -0.1 | 12,800 |
▶︎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