！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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,895 | 3,895 | 3,760 | 3,810 | -75 | -1.9 | 84,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,957 | 1,982 | 1,919 | 1,944 | -15 | -0.8 | 67,800 |
| 11/6 | 1,941 | 1,960 | 1,892 | 1,959 | +18 | +0.9 | 83,300 |
| 10/30 | 2,095 | 2,108 | 1,903 | 1,941 | -149 | -7.1 | 468,500 |
| 10/23 | 2,045 | 2,129 | 2,045 | 2,090 | +47 | +2.3 | 218,300 |
| 10/16 | 2,117 | 2,161 | 2,043 | 2,043 | -57 | -2.7 | 274,300 |
| 10/9 | 2,106 | 2,202 | 2,093 | 2,100 | +10 | +0.5 | 348,700 |
| 10/2 | 1,980 | 2,148 | 1,976 | 2,090 | +125 | +6.4 | 194,500 |
| 9/25 | 1,940 | 1,975 | 1,931 | 1,965 | +25 | +1.3 | 60,700 |
| 9/18 | 1,926 | 1,946 | 1,883 | 1,940 | +54 | +2.9 | 80,900 |
| 9/11 | 1,880 | 1,906 | 1,864 | 1,886 | +2 | +0.1 | 51,300 |
| 9/4 | 1,890 | 1,913 | 1,881 | 1,884 | +13 | +0.7 | 26,000 |
| 8/28 | 1,875 | 1,918 | 1,868 | 1,871 | -4 | -0.2 | 32,800 |
| 8/21 | 1,866 | 1,929 | 1,850 | 1,875 | +14 | +0.8 | 32,700 |
| 8/14 | 1,825 | 1,910 | 1,825 | 1,861 | +36 | +2.0 | 41,900 |
| 8/7 | 1,904 | 1,922 | 1,822 | 1,825 | -85 | -4.5 | 31,500 |
| 7/31 | 1,888 | 1,970 | 1,823 | 1,910 | +59 | +3.2 | 119,900 |
| 7/22 | 1,883 | 1,931 | 1,851 | 1,851 | -32 | -1.7 | 23,500 |
| 7/17 | 1,802 | 1,980 | 1,798 | 1,883 | +93 | +5.2 | 69,000 |
| 7/10 | 1,826 | 1,875 | 1,790 | 1,790 | -55 | -3.0 | 65,500 |
| 7/3 | 1,917 | 1,918 | 1,817 | 1,845 | -72 | -3.8 | 55,500 |
| 6/26 | 1,878 | 1,955 | 1,865 | 1,917 | +39 | +2.1 | 51,200 |
| 6/19 | 1,815 | 1,951 | 1,798 | 1,878 | +34 | +1.8 | 99,600 |
| 6/12 | 1,825 | 1,885 | 1,812 | 1,844 | +27 | +1.5 | 84,600 |
| 6/5 | 1,808 | 1,836 | 1,793 | 1,817 | +9 | +0.5 | 39,200 |
| 5/29 | 1,861 | 1,880 | 1,758 | 1,808 | -40 | -2.2 | 98,200 |
| 5/22 | 1,802 | 1,909 | 1,802 | 1,848 | +46 | +2.6 | 29,000 |
| 5/15 | 1,902 | 1,916 | 1,767 | 1,802 | -98 | -5.2 | 35,100 |
| 5/8 | 1,862 | 1,919 | 1,839 | 1,900 | +38 | +2.0 | 13,000 |
| 5/1 | 1,971 | 2,010 | 1,861 | 1,862 | -102 | -5.2 | 49,200 |
| 4/24 | 1,991 | 1,991 | 1,921 | 1,964 | -27 | -1.4 | 37,900 |
▶︎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
