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 | 3,800 | +85 | +2.3 | 808,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 3,500 | 3,500 | 2,826 | 2,886 | -564 | -16.4 | 967,900 |
| 19/04 | 3,315 | 3,570 | 3,305 | 3,450 | +180 | +5.5 | 600,300 |
| 19/03 | 3,425 | 3,435 | 3,115 | 3,270 | -150 | -4.4 | 1,018,600 |
| 19/02 | 3,620 | 3,795 | 3,215 | 3,420 | -190 | -5.3 | 1,402,000 |
| 19/01 | 3,450 | 3,740 | 3,390 | 3,610 | +80 | +2.3 | 785,900 |
| 18/12 | 4,200 | 4,245 | 3,200 | 3,530 | -605 | -14.6 | 1,011,500 |
| 18/11 | 3,800 | 4,280 | 3,765 | 4,135 | +345 | +9.1 | 1,532,800 |
| 18/10 | 4,225 | 4,295 | 3,500 | 3,790 | -445 | -10.5 | 910,200 |
| 18/09 | 4,115 | 4,345 | 3,935 | 4,235 | +110 | +2.7 | 838,200 |
| 18/08 | 3,585 | 4,295 | 3,415 | 4,125 | +545 | +15.2 | 1,417,200 |
| 18/07 | 3,440 | 3,770 | 3,340 | 3,580 | +185 | +5.5 | 888,500 |
| 18/06 | 3,610 | 3,735 | 3,245 | 3,395 | -260 | -7.1 | 907,800 |
| 18/05 | 3,700 | 3,985 | 3,465 | 3,655 | -90 | -2.4 | 1,670,800 |
| 18/04 | 3,840 | 3,885 | 3,685 | 3,745 | -85 | -2.2 | 899,200 |
| 18/03 | 4,325 | 4,355 | 3,455 | 3,830 | -520 | -12.0 | 1,265,800 |
| 18/02 | 4,650 | 4,795 | 3,780 | 4,350 | -300 | -6.5 | 1,601,800 |
| 18/01 | 4,740 | 4,965 | 4,625 | 4,650 | -20 | -0.4 | 1,051,900 |
| 17/12 | 4,230 | 4,730 | 4,135 | 4,670 | +545 | +13.2 | 1,602,800 |
| 17/11 | 4,365 | 4,730 | 3,820 | 4,125 | -210 | -4.8 | 1,759,100 |
| 17/10 | 3,695 | 4,355 | 3,515 | 4,335 | +680 | +18.6 | 1,717,200 |
| 17/09 | 3,640 | 3,690 | 3,355 | 3,655 | +25 | +0.7 | 1,033,600 |
| 17/08 | 3,380 | 4,025 | 3,360 | 3,630 | +270 | +8.0 | 1,813,300 |
| 17/07 | 3,395 | 3,515 | 3,205 | 3,360 | -20 | -0.6 | 1,254,100 |
| 17/06 | 3,420 | 3,595 | 3,185 | 3,380 | -40 | -1.2 | 1,929,200 |
| 17/05 | 2,993 | 3,910 | 2,973 | 3,420 | +454 | +15.3 | 2,367,300 |
▶︎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
