！決算発表予定日 2024/12/11
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) | 2,771 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,000 (24/06/13) | 3,370 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,720 | 3,985 | 3,680 | 3,885 | +110 | +2.9 | 468,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,300 | 4,345 | 3,700 | 3,775 | -530 | -12.3 | 1,384,600 |
| 24/09 | 4,150 | 4,485 | 3,825 | 4,305 | +210 | +5.1 | 428,900 |
| 24/08 | 4,350 | 4,350 | 3,370 | 4,095 | -255 | -5.9 | 285,600 |
| 24/07 | 4,980 | 4,980 | 4,235 | 4,350 | -585 | -11.9 | 361,600 |
| 24/06 | 4,340 | 5,000 | 4,230 | 4,935 | +620 | +14.4 | 751,800 |
| 24/05 | 4,365 | 4,375 | 4,065 | 4,315 | -5 | -0.1 | 225,500 |
| 24/04 | 4,445 | 4,570 | 4,105 | 4,320 | -105 | -2.4 | 520,300 |
| 24/03 | 3,835 | 4,805 | 3,770 | 4,425 | +535 | +13.8 | 684,100 |
| 24/02 | 3,700 | 3,905 | 3,595 | 3,890 | +190 | +5.1 | 354,800 |
| 24/01 | 3,890 | 3,920 | 3,605 | 3,700 | -150 | -3.9 | 373,300 |
| 23/12 | 2,885 | 4,330 | 2,771 | 3,850 | +974 | +33.9 | 1,717,100 |
| 23/11 | 2,690 | 2,910 | 2,683 | 2,876 | +211 | +7.9 | 491,000 |
| 23/10 | 3,095 | 3,145 | 2,600 | 2,665 | -395 | -12.9 | 1,567,000 |
| 23/09 | 2,923 | 3,310 | 2,923 | 3,060 | +144 | +4.9 | 542,700 |
| 23/08 | 2,923 | 2,935 | 2,802 | 2,916 | -5 | -0.2 | 225,300 |
| 23/07 | 2,952 | 2,968 | 2,750 | 2,921 | -19 | -0.7 | 375,200 |
| 23/06 | 2,388 | 3,085 | 2,386 | 2,940 | +552 | +23.1 | 624,500 |
| 23/05 | 2,435 | 2,495 | 2,388 | 2,388 | -47 | -1.9 | 149,900 |
| 23/04 | 2,420 | 2,475 | 2,347 | 2,435 | +16 | +0.7 | 171,500 |
| 23/03 | 2,437 | 2,493 | 2,267 | 2,419 | -18 | -0.7 | 241,400 |
| 23/02 | 2,500 | 2,500 | 2,395 | 2,437 | -34 | -1.4 | 110,200 |
| 23/01 | 2,367 | 2,484 | 2,250 | 2,471 | +117 | +5.0 | 130,200 |
| 22/12 | 2,405 | 2,431 | 2,330 | 2,354 | -64 | -2.7 | 273,100 |
| 22/11 | 2,369 | 2,476 | 2,341 | 2,418 | +57 | +2.4 | 359,200 |
| 22/10 | 2,450 | 2,541 | 2,355 | 2,361 | -96 | -3.9 | 1,062,400 |
| 22/09 | 2,469 | 2,558 | 2,416 | 2,457 | -7 | -0.3 | 537,900 |
| 22/08 | 2,443 | 2,498 | 2,410 | 2,464 | +51 | +2.1 | 139,500 |
| 22/07 | 2,310 | 2,464 | 2,297 | 2,413 | +106 | +4.6 | 144,300 |
| 22/06 | 2,444 | 2,464 | 2,262 | 2,307 | -137 | -5.6 | 213,100 |
| 22/05 | 2,315 | 2,455 | 2,253 | 2,444 | +124 | +5.3 | 160,700 |
▶︎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
