！決算発表予定日 2024/05/10
6340東証P貸借
業種 機械
澁谷工業 株価時系列データ
PTS
3,451
円
(11:09)
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 |
|---|---|
| 3,680 (24/04/12) | 2,340 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,680 (24/04/12) | 2,373 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,445 | 3,475 | 3,435 | 3,465 | -15 | -0.4 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,545 | 3,545 | 3,460 | 3,480 | -65 | -1.8 | 28,100 |
| 4/24 | 3,505 | 3,575 | 3,505 | 3,545 | +40 | +1.1 | 32,700 |
| 4/23 | 3,490 | 3,530 | 3,430 | 3,505 | +70 | +2.0 | 36,500 |
| 4/22 | 3,490 | 3,490 | 3,395 | 3,435 | +15 | +0.4 | 23,800 |
| 4/19 | 3,460 | 3,460 | 3,295 | 3,420 | -70 | -2.0 | 65,100 |
| 4/18 | 3,465 | 3,515 | 3,425 | 3,490 | +20 | +0.6 | 30,400 |
| 4/17 | 3,530 | 3,535 | 3,440 | 3,470 | -60 | -1.7 | 35,700 |
| 4/16 | 3,575 | 3,585 | 3,475 | 3,530 | -95 | -2.6 | 44,300 |
| 4/15 | 3,600 | 3,645 | 3,530 | 3,625 | -35 | -1.0 | 42,500 |
| 4/12 | 3,645 | 3,680 | 3,625 | 3,660 | +50 | +1.4 | 39,900 |
| 4/11 | 3,555 | 3,625 | 3,540 | 3,610 | +40 | +1.1 | 20,700 |
| 4/10 | 3,635 | 3,640 | 3,570 | 3,570 | -55 | -1.5 | 23,900 |
| 4/9 | 3,595 | 3,660 | 3,570 | 3,625 | +40 | +1.1 | 39,800 |
| 4/8 | 3,555 | 3,610 | 3,530 | 3,585 | +90 | +2.6 | 51,300 |
| 4/5 | 3,405 | 3,505 | 3,395 | 3,495 | +25 | +0.7 | 41,300 |
| 4/4 | 3,475 | 3,535 | 3,460 | 3,470 | +10 | +0.3 | 39,800 |
| 4/3 | 3,435 | 3,500 | 3,405 | 3,460 | -15 | -0.4 | 33,300 |
| 4/2 | 3,545 | 3,545 | 3,445 | 3,475 | -65 | -1.8 | 33,700 |
| 4/1 | 3,570 | 3,595 | 3,500 | 3,540 | +25 | +0.7 | 49,000 |
| 3/29 | 3,510 | 3,530 | 3,470 | 3,515 | +45 | +1.3 | 29,500 |
| 3/28 | 3,540 | 3,550 | 3,445 | 3,470 | -70 | -2.0 | 49,700 |
| 3/27 | 3,495 | 3,550 | 3,485 | 3,540 | +45 | +1.3 | 51,300 |
| 3/26 | 3,455 | 3,495 | 3,455 | 3,495 | +25 | +0.7 | 31,000 |
| 3/25 | 3,505 | 3,545 | 3,455 | 3,470 | -65 | -1.8 | 36,600 |
| 3/22 | 3,495 | 3,550 | 3,495 | 3,535 | +40 | +1.1 | 51,800 |
| 3/21 | 3,545 | 3,600 | 3,475 | 3,495 | +20 | +0.6 | 69,800 |
| 3/19 | 3,330 | 3,475 | 3,330 | 3,475 | +140 | +4.2 | 85,600 |
| 3/18 | 3,330 | 3,400 | 3,305 | 3,335 | +40 | +1.2 | 62,600 |
| 3/15 | 3,210 | 3,325 | 3,205 | 3,295 | +95 | +3.0 | 87,200 |
| 3/14 | 3,170 | 3,220 | 3,115 | 3,200 | +40 | +1.3 | 34,900 |
▶︎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