6309東証P信用
業種 機械
巴工業 株価時系列データ
PTS
4,297
円
(09:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,335 | 4,335 | 4,270 | 4,270 | -20 | -0.5 | 2,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,090 | 3,115 | 3,005 | 3,050 | -15 | -0.5 | 79,100 |
| 9/15 | 3,010 | 3,310 | 2,996 | 3,065 | +55 | +1.8 | 205,900 |
| 9/8 | 2,961 | 3,080 | 2,949 | 3,010 | +58 | +2.0 | 79,600 |
| 9/1 | 2,886 | 2,952 | 2,881 | 2,952 | +70 | +2.4 | 67,700 |
| 8/25 | 2,850 | 2,924 | 2,816 | 2,882 | +32 | +1.1 | 44,600 |
| 8/18 | 2,895 | 2,926 | 2,828 | 2,850 | -43 | -1.5 | 59,800 |
| 8/10 | 2,810 | 2,898 | 2,810 | 2,893 | +62 | +2.2 | 25,900 |
| 8/4 | 2,890 | 2,944 | 2,802 | 2,831 | -47 | -1.6 | 67,100 |
| 7/28 | 2,862 | 2,890 | 2,796 | 2,878 | +20 | +0.7 | 123,000 |
| 7/21 | 2,804 | 2,897 | 2,804 | 2,858 | +54 | +1.9 | 46,500 |
| 7/14 | 2,765 | 2,870 | 2,750 | 2,804 | +42 | +1.5 | 101,100 |
| 7/7 | 2,952 | 2,968 | 2,762 | 2,762 | -178 | -6.1 | 84,400 |
| 6/30 | 2,931 | 3,045 | 2,890 | 2,940 | +14 | +0.5 | 73,800 |
| 6/23 | 2,940 | 3,085 | 2,901 | 2,926 | -16 | -0.5 | 123,100 |
| 6/16 | 2,802 | 2,950 | 2,784 | 2,942 | +140 | +5.0 | 208,800 |
| 6/9 | 2,422 | 2,967 | 2,422 | 2,802 | +386 | +16.0 | 201,000 |
| 6/2 | 2,437 | 2,453 | 2,386 | 2,416 | -21 | -0.9 | 50,700 |
| 5/26 | 2,480 | 2,487 | 2,431 | 2,437 | -43 | -1.7 | 36,100 |
| 5/19 | 2,456 | 2,495 | 2,454 | 2,480 | +17 | +0.7 | 41,900 |
| 5/12 | 2,448 | 2,475 | 2,414 | 2,463 | +12 | +0.5 | 26,800 |
| 5/2 | 2,435 | 2,453 | 2,415 | 2,451 | +16 | +0.7 | 12,200 |
| 4/28 | 2,450 | 2,475 | 2,347 | 2,435 | -7 | -0.3 | 43,800 |
| 4/21 | 2,438 | 2,460 | 2,425 | 2,442 | +4 | +0.2 | 38,600 |
| 4/14 | 2,402 | 2,438 | 2,371 | 2,438 | +68 | +2.9 | 37,200 |
| 4/7 | 2,420 | 2,472 | 2,368 | 2,370 | -49 | -2.0 | 51,900 |
| 3/31 | 2,382 | 2,448 | 2,338 | 2,419 | +72 | +3.1 | 57,200 |
| 3/24 | 2,302 | 2,389 | 2,267 | 2,347 | +46 | +2.0 | 47,000 |
| 3/17 | 2,444 | 2,476 | 2,301 | 2,301 | -143 | -5.9 | 71,500 |
▶︎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