！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,525 | 3,545 | 3,505 | 3,525 | 0 | 0.0 | 10,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,270 | 3,270 | 3,110 | 3,160 | -80 | -2.5 | 36,500 |
| 3/12 | 3,165 | 3,245 | 3,135 | 3,240 | +50 | +1.6 | 41,000 |
| 3/11 | 3,205 | 3,235 | 3,130 | 3,190 | -75 | -2.3 | 40,000 |
| 3/8 | 3,185 | 3,320 | 3,185 | 3,265 | +85 | +2.7 | 76,900 |
| 3/7 | 3,185 | 3,210 | 3,155 | 3,180 | +20 | +0.6 | 45,000 |
| 3/6 | 3,105 | 3,180 | 3,090 | 3,160 | +60 | +1.9 | 36,700 |
| 3/5 | 3,060 | 3,120 | 3,040 | 3,100 | 0 | 0.0 | 43,800 |
| 3/4 | 3,170 | 3,170 | 3,095 | 3,100 | -60 | -1.9 | 45,900 |
| 3/1 | 3,160 | 3,165 | 3,110 | 3,160 | +40 | +1.3 | 27,100 |
| 2/29 | 3,095 | 3,130 | 3,090 | 3,120 | +25 | +0.8 | 55,000 |
| 2/28 | 3,130 | 3,150 | 3,090 | 3,095 | -60 | -1.9 | 32,700 |
| 2/27 | 3,165 | 3,230 | 3,155 | 3,155 | -10 | -0.3 | 50,800 |
| 2/26 | 3,175 | 3,220 | 3,160 | 3,165 | 0 | 0.0 | 53,300 |
| 2/22 | 3,120 | 3,165 | 3,105 | 3,165 | +60 | +1.9 | 54,900 |
| 2/21 | 3,095 | 3,145 | 3,095 | 3,105 | -5 | -0.2 | 40,100 |
| 2/20 | 3,135 | 3,150 | 3,090 | 3,110 | -25 | -0.8 | 43,900 |
| 2/19 | 3,175 | 3,200 | 3,125 | 3,135 | -30 | -1.0 | 65,800 |
| 2/16 | 3,080 | 3,185 | 3,065 | 3,165 | +105 | +3.4 | 117,800 |
| 2/15 | 2,999 | 3,100 | 2,932 | 3,060 | +261 | +9.3 | 219,900 |
| 2/14 | 2,806 | 2,807 | 2,758 | 2,799 | -8 | -0.3 | 80,100 |
| 2/13 | 2,732 | 2,814 | 2,683 | 2,807 | +325 | +13.1 | 234,800 |
| 2/9 | 2,484 | 2,496 | 2,466 | 2,482 | -21 | -0.8 | 31,600 |
| 2/8 | 2,475 | 2,518 | 2,456 | 2,503 | +22 | +0.9 | 30,600 |
| 2/7 | 2,480 | 2,509 | 2,476 | 2,481 | -2 | -0.1 | 32,300 |
| 2/6 | 2,527 | 2,527 | 2,483 | 2,483 | -44 | -1.7 | 31,000 |
| 2/5 | 2,508 | 2,529 | 2,501 | 2,527 | +26 | +1.0 | 22,500 |
| 2/2 | 2,497 | 2,505 | 2,484 | 2,501 | +4 | +0.2 | 17,100 |
▶︎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