！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,940 | 3,955 | 3,830 | 3,885 | -55 | -1.4 | 102,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,905 | 3,985 | 3,850 | 3,940 | +5 | +0.1 | 133,100 |
| 11/8 | 3,730 | 3,975 | 3,685 | 3,935 | +240 | +6.5 | 193,000 |
| 11/1 | 3,770 | 3,880 | 3,680 | 3,695 | -60 | -1.6 | 522,600 |
| 10/25 | 3,995 | 4,000 | 3,735 | 3,755 | -220 | -5.5 | 306,900 |
| 10/18 | 4,070 | 4,085 | 3,930 | 3,975 | -65 | -1.6 | 213,700 |
| 10/11 | 4,200 | 4,210 | 4,030 | 4,040 | -130 | -3.1 | 221,500 |
| 10/4 | 4,315 | 4,375 | 4,145 | 4,170 | -215 | -4.9 | 195,900 |
| 9/27 | 4,335 | 4,485 | 4,240 | 4,385 | +90 | +2.1 | 105,300 |
| 9/20 | 3,950 | 4,340 | 3,905 | 4,295 | +395 | +10.1 | 103,000 |
| 9/13 | 3,930 | 4,040 | 3,825 | 3,900 | -90 | -2.3 | 129,700 |
| 9/6 | 4,150 | 4,175 | 3,980 | 3,990 | -105 | -2.6 | 55,200 |
| 8/30 | 4,020 | 4,135 | 4,000 | 4,095 | +115 | +2.9 | 34,900 |
| 8/23 | 4,170 | 4,170 | 3,970 | 3,980 | -190 | -4.6 | 53,600 |
| 8/16 | 3,990 | 4,180 | 3,925 | 4,170 | +305 | +7.9 | 37,800 |
| 8/9 | 3,750 | 3,965 | 3,370 | 3,865 | -95 | -2.4 | 115,200 |
| 8/2 | 4,355 | 4,425 | 3,955 | 3,960 | -330 | -7.7 | 84,100 |
| 7/26 | 4,580 | 4,580 | 4,290 | 4,290 | -290 | -6.3 | 57,000 |
| 7/19 | 4,795 | 4,930 | 4,580 | 4,580 | -185 | -3.9 | 67,600 |
| 7/12 | 4,700 | 4,890 | 4,620 | 4,765 | +65 | +1.4 | 119,600 |
| 7/5 | 4,980 | 4,980 | 4,690 | 4,700 | -235 | -4.8 | 77,400 |
| 6/28 | 4,565 | 4,955 | 4,400 | 4,935 | +370 | +8.1 | 132,800 |
| 6/21 | 4,700 | 4,760 | 4,535 | 4,565 | -130 | -2.8 | 108,300 |
| 6/14 | 4,285 | 5,000 | 4,230 | 4,695 | +250 | +5.6 | 406,900 |
| 6/7 | 4,340 | 4,495 | 4,290 | 4,445 | +130 | +3.0 | 103,800 |
| 5/31 | 4,215 | 4,330 | 4,065 | 4,315 | +100 | +2.4 | 49,300 |
| 5/24 | 4,250 | 4,375 | 4,210 | 4,215 | -15 | -0.4 | 60,000 |
| 5/17 | 4,135 | 4,240 | 4,080 | 4,230 | +95 | +2.3 | 35,400 |
| 5/10 | 4,335 | 4,335 | 4,085 | 4,135 | -155 | -3.6 | 50,900 |
| 5/2 | 4,170 | 4,365 | 4,170 | 4,290 | +125 | +3.0 | 58,600 |
| 4/26 | 4,560 | 4,565 | 4,105 | 4,165 | -330 | -7.3 | 192,400 |
▶︎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
