！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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,431 | 2,433 | 2,200 | 2,320 | -93 | -3.9 | 245,100 |
| 22/03 | 2,302 | 2,446 | 2,248 | 2,413 | +90 | +3.9 | 338,300 |
| 22/02 | 2,131 | 2,335 | 2,131 | 2,323 | +197 | +9.3 | 303,900 |
| 22/01 | 2,245 | 2,283 | 2,035 | 2,126 | -119 | -5.3 | 235,000 |
| 21/12 | 2,251 | 2,418 | 2,202 | 2,245 | -43 | -1.9 | 483,000 |
| 21/11 | 2,290 | 2,360 | 2,214 | 2,288 | +14 | +0.6 | 384,400 |
| 21/10 | 2,451 | 2,542 | 2,269 | 2,274 | -213 | -8.6 | 1,276,200 |
| 21/09 | 2,382 | 2,595 | 2,280 | 2,487 | +127 | +5.4 | 513,800 |
| 21/08 | 2,243 | 2,405 | 2,243 | 2,360 | +134 | +6.0 | 142,300 |
| 21/07 | 2,284 | 2,409 | 2,196 | 2,226 | -48 | -2.1 | 213,600 |
| 21/06 | 2,120 | 2,345 | 2,091 | 2,274 | +166 | +7.9 | 436,600 |
| 21/05 | 2,046 | 2,168 | 2,035 | 2,108 | +26 | +1.3 | 268,600 |
| 21/04 | 2,180 | 2,194 | 2,037 | 2,082 | -93 | -4.3 | 423,100 |
| 21/03 | 2,016 | 2,190 | 2,012 | 2,175 | +163 | +8.1 | 336,600 |
| 21/02 | 2,040 | 2,100 | 2,005 | 2,012 | -18 | -0.9 | 201,600 |
| 21/01 | 2,008 | 2,090 | 1,953 | 2,030 | +40 | +2.0 | 261,000 |
| 20/12 | 1,948 | 2,019 | 1,890 | 1,990 | +71 | +3.7 | 405,200 |
| 20/11 | 1,941 | 2,003 | 1,892 | 1,919 | -22 | -1.1 | 282,200 |
| 20/10 | 2,122 | 2,202 | 1,903 | 1,941 | -160 | -7.6 | 1,390,600 |
| 20/09 | 1,902 | 2,148 | 1,864 | 2,101 | +211 | +11.2 | 324,700 |
| 20/08 | 1,904 | 1,929 | 1,822 | 1,890 | -20 | -1.1 | 146,800 |
| 20/07 | 1,858 | 1,980 | 1,790 | 1,910 | +66 | +3.6 | 320,700 |
| 20/06 | 1,808 | 1,955 | 1,793 | 1,844 | +36 | +2.0 | 287,300 |
| 20/05 | 1,911 | 1,919 | 1,758 | 1,808 | -76 | -4.0 | 180,800 |
| 20/04 | 2,029 | 2,056 | 1,815 | 1,884 | -178 | -8.6 | 214,800 |
| 20/03 | 1,832 | 2,200 | 1,460 | 2,062 | +190 | +10.2 | 501,300 |
| 20/02 | 2,184 | 2,270 | 1,872 | 1,872 | -312 | -14.3 | 167,400 |
| 20/01 | 2,250 | 2,271 | 2,124 | 2,184 | -89 | -3.9 | 169,000 |
| 19/12 | 2,270 | 2,330 | 2,251 | 2,273 | -6 | -0.3 | 220,900 |
| 19/11 | 2,344 | 2,370 | 2,251 | 2,279 | -81 | -3.4 | 229,400 |
▶︎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
