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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,560 | 4,565 | 4,105 | 4,165 | -330 | -7.3 | 267,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,490 | 4,515 | 4,330 | 4,495 | -5 | -0.1 | 104,100 |
| 4/12 | 4,455 | 4,540 | 4,435 | 4,500 | +60 | +1.4 | 73,300 |
| 4/5 | 4,445 | 4,570 | 4,370 | 4,440 | +15 | +0.3 | 121,800 |
| 3/29 | 4,230 | 4,490 | 4,185 | 4,425 | +210 | +5.0 | 96,500 |
| 3/22 | 4,640 | 4,805 | 4,145 | 4,215 | -325 | -7.2 | 184,600 |
| 3/15 | 3,845 | 4,560 | 3,775 | 4,540 | +640 | +16.4 | 286,700 |
| 3/8 | 3,865 | 3,950 | 3,810 | 3,900 | +105 | +2.8 | 89,100 |
| 3/1 | 3,820 | 3,905 | 3,770 | 3,795 | -10 | -0.3 | 89,400 |
| 2/22 | 3,750 | 3,820 | 3,705 | 3,805 | +85 | +2.3 | 49,200 |
| 2/16 | 3,635 | 3,750 | 3,605 | 3,720 | +115 | +3.2 | 71,400 |
| 2/9 | 3,755 | 3,765 | 3,595 | 3,605 | -110 | -3.0 | 97,900 |
| 2/2 | 3,665 | 3,755 | 3,655 | 3,715 | +45 | +1.2 | 114,800 |
| 1/26 | 3,645 | 3,705 | 3,605 | 3,670 | +35 | +1.0 | 75,900 |
| 1/19 | 3,750 | 3,790 | 3,635 | 3,635 | -115 | -3.1 | 99,000 |
| 1/12 | 3,715 | 3,880 | 3,715 | 3,750 | +50 | +1.4 | 93,900 |
| 1/5 | 3,890 | 3,920 | 3,675 | 3,700 | -150 | -3.9 | 63,800 |
| 12/29 | 3,860 | 4,005 | 3,820 | 3,850 | -150 | -3.8 | 146,400 |
| 12/22 | 3,300 | 4,330 | 3,235 | 4,000 | +695 | +21.0 | 1,156,400 |
| 12/15 | 2,784 | 3,305 | 2,774 | 3,305 | +529 | +19.1 | 314,400 |
| 12/8 | 2,861 | 2,872 | 2,771 | 2,776 | -97 | -3.4 | 86,400 |
| 12/1 | 2,905 | 2,910 | 2,860 | 2,873 | -17 | -0.6 | 64,100 |
| 11/24 | 2,882 | 2,905 | 2,828 | 2,890 | +8 | +0.3 | 70,200 |
| 11/17 | 2,820 | 2,888 | 2,795 | 2,882 | +62 | +2.2 | 99,500 |
| 11/10 | 2,749 | 2,851 | 2,745 | 2,820 | +103 | +3.8 | 184,700 |
| 11/2 | 2,738 | 2,740 | 2,600 | 2,717 | -81 | -2.9 | 301,300 |
| 10/27 | 2,805 | 2,823 | 2,742 | 2,798 | -10 | -0.4 | 396,200 |
| 10/20 | 2,937 | 2,952 | 2,790 | 2,808 | -136 | -4.6 | 285,700 |
| 10/13 | 2,936 | 3,030 | 2,936 | 2,944 | +9 | +0.3 | 222,700 |
| 10/6 | 3,095 | 3,145 | 2,892 | 2,935 | -125 | -4.1 | 447,100 |
| 9/29 | 3,060 | 3,125 | 2,996 | 3,060 | +10 | +0.3 | 158,500 |
▶︎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