！決算発表予定日 2024/06/12
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) | 2,386 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,805 (24/03/18) | 3,595 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,365 | 4,365 | 4,080 | 4,175 | -145 | -3.4 | 104,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,448 | 2,487 | 2,406 | 2,448 | +2 | +0.1 | 424,500 |
| 19/03 | 2,431 | 2,570 | 2,369 | 2,446 | +15 | +0.6 | 649,400 |
| 19/02 | 2,402 | 2,509 | 2,279 | 2,431 | +36 | +1.5 | 667,200 |
| 19/01 | 2,340 | 2,547 | 2,259 | 2,395 | -15 | -0.6 | 726,500 |
| 18/12 | 2,378 | 2,415 | 2,025 | 2,410 | +44 | +1.9 | 845,700 |
| 18/11 | 2,172 | 2,412 | 2,144 | 2,366 | +185 | +8.5 | 762,500 |
| 18/10 | 2,318 | 2,338 | 2,106 | 2,181 | -131 | -5.7 | 1,290,100 |
| 18/09 | 2,350 | 2,390 | 2,066 | 2,312 | -198 | -7.9 | 562,800 |
| 18/08 | 2,387 | 2,515 | 2,273 | 2,510 | +119 | +5.0 | 255,400 |
| 18/07 | 2,300 | 2,466 | 2,283 | 2,391 | +91 | +4.0 | 293,800 |
| 18/06 | 2,257 | 2,418 | 2,238 | 2,300 | +41 | +1.8 | 480,200 |
| 18/05 | 2,124 | 2,271 | 2,041 | 2,259 | +124 | +5.8 | 522,500 |
| 18/04 | 2,177 | 2,219 | 2,080 | 2,135 | -47 | -2.2 | 450,500 |
| 18/03 | 1,989 | 2,280 | 1,944 | 2,182 | +179 | +8.9 | 734,500 |
| 18/02 | 2,040 | 2,100 | 1,895 | 2,003 | -21 | -1.0 | 304,500 |
| 18/01 | 2,142 | 2,142 | 2,021 | 2,024 | -91 | -4.3 | 332,300 |
| 17/12 | 2,179 | 2,221 | 2,050 | 2,115 | -51 | -2.4 | 548,100 |
| 17/11 | 2,166 | 2,205 | 2,119 | 2,166 | 0 | 0.0 | 450,500 |
| 17/10 | 2,162 | 2,300 | 2,151 | 2,166 | +3 | +0.1 | 1,304,700 |
| 17/09 | 1,914 | 2,312 | 1,830 | 2,163 | +284 | +15.1 | 967,100 |
| 17/08 | 1,827 | 1,885 | 1,805 | 1,879 | +66 | +3.6 | 229,900 |
| 17/07 | 1,811 | 1,837 | 1,794 | 1,813 | +12 | +0.7 | 176,000 |
| 17/06 | 1,761 | 1,840 | 1,761 | 1,801 | +41 | +2.3 | 262,200 |
| 17/05 | 1,785 | 1,828 | 1,756 | 1,760 | -28 | -1.6 | 186,200 |
| 17/04 | 1,820 | 1,831 | 1,752 | 1,788 | -30 | -1.7 | 269,900 |
| 17/03 | 1,920 | 1,974 | 1,798 | 1,818 | -99 | -5.2 | 544,800 |
| 17/02 | 1,910 | 1,969 | 1,846 | 1,917 | +1 | +0.1 | 702,700 |
| 17/01 | 1,705 | 1,950 | 1,705 | 1,916 | +227 | +13.4 | 1,178,300 |
| 16/12 | 1,522 | 1,694 | 1,507 | 1,689 | +170 | +11.2 | 812,000 |
| 16/11 | 1,548 | 1,550 | 1,480 | 1,519 | -24 | -1.6 | 322,600 |
▶︎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