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 |
|---|---|
| 4,175 (24/11/11) | 2,350 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,175 (24/11/11) | 2,373 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,645 | 4,175 | 3,540 | 3,925 | +210 | +5.7 | 700,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,810 | 3,920 | 3,520 | 3,715 | -85 | -2.2 | 675,200 |
| 24/09 | 3,650 | 4,000 | 3,305 | 3,800 | +175 | +4.8 | 1,010,500 |
| 24/08 | 3,610 | 3,820 | 2,840 | 3,625 | -55 | -1.5 | 1,440,100 |
| 24/07 | 3,575 | 3,810 | 3,370 | 3,680 | +110 | +3.1 | 1,445,900 |
| 24/06 | 3,995 | 4,120 | 3,540 | 3,570 | -400 | -10.1 | 1,108,400 |
| 24/05 | 3,535 | 4,000 | 3,450 | 3,970 | +435 | +12.3 | 853,100 |
| 24/04 | 3,570 | 3,680 | 3,295 | 3,535 | +20 | +0.6 | 811,600 |
| 24/03 | 3,160 | 3,600 | 3,040 | 3,515 | +395 | +12.7 | 982,900 |
| 24/02 | 2,501 | 3,230 | 2,456 | 3,120 | +598 | +23.7 | 1,238,300 |
| 24/01 | 2,414 | 2,546 | 2,373 | 2,522 | +79 | +3.2 | 483,100 |
| 23/12 | 2,539 | 2,549 | 2,350 | 2,443 | -94 | -3.7 | 560,300 |
| 23/11 | 2,496 | 2,558 | 2,434 | 2,537 | +89 | +3.6 | 523,800 |
| 23/10 | 2,535 | 2,560 | 2,340 | 2,448 | -63 | -2.5 | 554,900 |
| 23/09 | 2,610 | 2,697 | 2,490 | 2,511 | -94 | -3.6 | 553,800 |
| 23/08 | 2,634 | 2,644 | 2,410 | 2,605 | -23 | -0.9 | 491,800 |
| 23/07 | 2,665 | 2,693 | 2,517 | 2,628 | -4 | -0.2 | 398,400 |
| 23/06 | 2,493 | 2,769 | 2,491 | 2,632 | +144 | +5.8 | 824,000 |
| 23/05 | 2,519 | 2,681 | 2,473 | 2,488 | -17 | -0.7 | 623,400 |
| 23/04 | 2,522 | 2,523 | 2,351 | 2,505 | +8 | +0.3 | 447,300 |
| 23/03 | 2,414 | 2,560 | 2,292 | 2,497 | +100 | +4.2 | 521,900 |
| 23/02 | 2,550 | 2,550 | 2,378 | 2,397 | -126 | -5.0 | 315,900 |
| 23/01 | 2,292 | 2,538 | 2,231 | 2,523 | +224 | +9.7 | 306,700 |
| 22/12 | 2,494 | 2,494 | 2,257 | 2,299 | -179 | -7.2 | 511,400 |
| 22/11 | 2,588 | 2,610 | 2,433 | 2,478 | -92 | -3.6 | 490,800 |
| 22/10 | 2,404 | 2,593 | 2,398 | 2,570 | +150 | +6.2 | 694,100 |
| 22/09 | 2,481 | 2,499 | 2,311 | 2,420 | -93 | -3.7 | 586,700 |
| 22/08 | 2,515 | 2,603 | 2,440 | 2,513 | +26 | +1.1 | 567,300 |
| 22/07 | 2,349 | 2,518 | 2,268 | 2,487 | +144 | +6.2 | 582,400 |
| 22/06 | 2,330 | 2,406 | 2,147 | 2,343 | +19 | +0.8 | 719,700 |
| 22/05 | 2,348 | 2,372 | 2,268 | 2,324 | -24 | -1.0 | 529,100 |
▶︎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
