！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 | 4,375 | 4,080 | 4,110 | -210 | -4.9 | 211,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,552 | 1,595 | 1,520 | 1,543 | -9 | -0.6 | 762,300 |
| 16/09 | 1,513 | 1,555 | 1,446 | 1,552 | +32 | +2.1 | 223,900 |
| 16/08 | 1,575 | 1,575 | 1,453 | 1,520 | -41 | -2.6 | 120,000 |
| 16/07 | 1,478 | 1,576 | 1,465 | 1,561 | +83 | +5.6 | 138,800 |
| 16/06 | 1,525 | 1,535 | 1,383 | 1,478 | -46 | -3.0 | 189,600 |
| 16/05 | 1,430 | 1,530 | 1,420 | 1,524 | +72 | +5.0 | 117,200 |
| 16/04 | 1,486 | 1,548 | 1,418 | 1,452 | -37 | -2.5 | 224,800 |
| 16/03 | 1,400 | 1,501 | 1,383 | 1,489 | +85 | +6.1 | 238,400 |
| 16/02 | 1,515 | 1,569 | 1,328 | 1,404 | -85 | -5.7 | 197,200 |
| 16/01 | 1,588 | 1,598 | 1,410 | 1,489 | -101 | -6.4 | 235,800 |
| 15/12 | 1,565 | 1,594 | 1,522 | 1,590 | +26 | +1.7 | 362,400 |
| 15/11 | 1,531 | 1,573 | 1,517 | 1,564 | +41 | +2.7 | 438,900 |
| 15/10 | 1,601 | 1,680 | 1,515 | 1,523 | -72 | -4.5 | 816,600 |
| 15/09 | 1,669 | 1,669 | 1,512 | 1,595 | -74 | -4.4 | 355,300 |
| 15/08 | 1,659 | 1,695 | 1,460 | 1,669 | +25 | +1.5 | 394,700 |
| 15/07 | 1,675 | 1,691 | 1,596 | 1,644 | -22 | -1.3 | 546,600 |
| 15/06 | 1,690 | 1,717 | 1,660 | 1,666 | -78 | -4.5 | 805,200 |
| 15/05 | 1,740 | 1,769 | 1,703 | 1,744 | +1 | +0.1 | 472,700 |
| 15/04 | 1,794 | 1,850 | 1,730 | 1,743 | -52 | -2.9 | 538,300 |
| 15/03 | 1,722 | 1,890 | 1,702 | 1,795 | +73 | +4.2 | 724,300 |
| 15/02 | 1,678 | 1,735 | 1,678 | 1,722 | +44 | +2.6 | 256,300 |
| 15/01 | 1,733 | 1,740 | 1,660 | 1,678 | -45 | -2.6 | 233,900 |
| 14/12 | 1,717 | 1,770 | 1,670 | 1,723 | +19 | +1.1 | 386,700 |
| 14/11 | 1,750 | 1,751 | 1,674 | 1,704 | -47 | -2.7 | 347,300 |
| 14/10 | 1,933 | 1,948 | 1,685 | 1,751 | -182 | -9.4 | 708,700 |
| 14/09 | 1,723 | 1,950 | 1,721 | 1,933 | +210 | +12.2 | 432,800 |
| 14/08 | 1,641 | 1,750 | 1,641 | 1,723 | +75 | +4.6 | 308,400 |
| 14/07 | 1,679 | 1,720 | 1,607 | 1,648 | -39 | -2.3 | 456,900 |
| 14/06 | 1,614 | 1,738 | 1,594 | 1,687 | +86 | +5.4 | 373,800 |
| 14/05 | 1,606 | 1,695 | 1,550 | 1,601 | -13 | -0.8 | 244,000 |
▶︎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