6340東証P貸借
業種 機械
澁谷工業 株価時系列データ
PTS
3,694.5
円
(11:27)
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 |
|---|---|
| 4,120 (24/06/19) | 2,340 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,120 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,995 | 4,120 | 3,600 | 3,690 | -280 | -7.1 | 894,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,060 | 3,240 | 2,851 | 2,858 | -142 | -4.7 | 440,900 |
| 21/10 | 3,050 | 3,120 | 2,922 | 3,000 | -80 | -2.6 | 415,200 |
| 21/09 | 3,045 | 3,355 | 3,045 | 3,080 | -35 | -1.1 | 727,400 |
| 21/08 | 3,090 | 3,165 | 2,893 | 3,115 | +60 | +2.0 | 511,000 |
| 21/07 | 3,100 | 3,220 | 2,995 | 3,055 | -50 | -1.6 | 626,800 |
| 21/06 | 3,290 | 3,465 | 3,105 | 3,105 | -190 | -5.8 | 512,700 |
| 21/05 | 3,325 | 3,660 | 3,285 | 3,295 | -15 | -0.5 | 513,400 |
| 21/04 | 3,665 | 3,710 | 3,295 | 3,310 | -240 | -6.8 | 436,000 |
| 21/03 | 3,300 | 3,970 | 3,265 | 3,550 | +305 | +9.4 | 1,120,500 |
| 21/02 | 3,470 | 3,695 | 3,235 | 3,245 | -205 | -5.9 | 387,900 |
| 21/01 | 3,570 | 3,680 | 3,440 | 3,450 | -90 | -2.5 | 370,500 |
| 20/12 | 3,660 | 3,725 | 3,420 | 3,540 | -110 | -3.0 | 586,400 |
| 20/11 | 3,275 | 3,855 | 3,220 | 3,650 | +420 | +13.0 | 993,400 |
| 20/10 | 3,645 | 3,690 | 3,195 | 3,230 | -405 | -11.1 | 727,000 |
| 20/09 | 2,971 | 3,780 | 2,932 | 3,635 | +664 | +22.4 | 1,633,300 |
| 20/08 | 2,780 | 3,030 | 2,725 | 2,971 | +245 | +9.0 | 433,000 |
| 20/07 | 2,802 | 3,025 | 2,685 | 2,726 | -77 | -2.8 | 436,800 |
| 20/06 | 3,080 | 3,160 | 2,800 | 2,803 | -277 | -9.0 | 888,900 |
| 20/05 | 2,681 | 3,125 | 2,549 | 3,080 | +418 | +15.7 | 495,800 |
| 20/04 | 2,537 | 2,679 | 2,316 | 2,662 | +120 | +4.7 | 691,000 |
| 20/03 | 2,598 | 2,713 | 1,953 | 2,542 | -75 | -2.9 | 1,152,700 |
| 20/02 | 3,000 | 3,165 | 2,598 | 2,617 | -463 | -15.0 | 579,400 |
| 20/01 | 3,035 | 3,215 | 2,969 | 3,080 | +15 | +0.5 | 551,400 |
| 19/12 | 3,150 | 3,310 | 3,065 | 3,065 | -40 | -1.3 | 574,600 |
| 19/11 | 2,927 | 3,190 | 2,796 | 3,105 | +128 | +4.3 | 1,600,900 |
| 19/10 | 2,918 | 3,010 | 2,799 | 2,977 | +89 | +3.1 | 983,900 |
| 19/09 | 2,722 | 2,935 | 2,598 | 2,888 | +159 | +5.8 | 825,500 |
| 19/08 | 2,997 | 3,025 | 2,563 | 2,729 | -301 | -9.9 | 903,800 |
| 19/07 | 3,030 | 3,115 | 2,807 | 3,030 | +96 | +3.3 | 651,500 |
| 19/06 | 2,836 | 2,983 | 2,688 | 2,934 | +48 | +1.7 | 930,600 |
▶︎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