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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,990 | 3,045 | 2,709 | 2,966 | -59 | -2.0 | 1,014,500 |
| 17/03 | 2,869 | 3,280 | 2,858 | 3,025 | +171 | +6.0 | 1,394,700 |
| 17/02 | 2,276 | 2,950 | 2,276 | 2,854 | +578 | +25.4 | 1,797,400 |
| 17/01 | 2,461 | 2,550 | 2,246 | 2,276 | -173 | -7.1 | 601,600 |
| 16/12 | 2,250 | 2,582 | 2,185 | 2,449 | +229 | +10.3 | 1,044,000 |
| 16/11 | 2,175 | 2,318 | 1,844 | 2,220 | +35 | +1.6 | 1,173,000 |
| 16/10 | 1,904 | 2,211 | 1,904 | 2,185 | +288 | +15.2 | 835,500 |
| 16/09 | 1,898 | 1,973 | 1,796 | 1,897 | -10 | -0.5 | 470,500 |
| 16/08 | 1,828 | 1,968 | 1,688 | 1,907 | +42 | +2.3 | 895,800 |
| 16/07 | 1,706 | 1,936 | 1,618 | 1,865 | +184 | +11.0 | 748,500 |
| 16/06 | 1,683 | 1,876 | 1,565 | 1,681 | -26 | -1.5 | 1,541,400 |
| 16/05 | 1,326 | 1,707 | 1,253 | 1,707 | +398 | +30.4 | 1,207,000 |
| 16/04 | 1,321 | 1,403 | 1,174 | 1,309 | -12 | -0.9 | 832,500 |
| 16/03 | 1,361 | 1,457 | 1,299 | 1,321 | -35 | -2.6 | 732,300 |
| 16/02 | 1,518 | 1,553 | 1,170 | 1,356 | -135 | -9.1 | 689,100 |
| 16/01 | 1,766 | 1,796 | 1,343 | 1,491 | -311 | -17.3 | 722,500 |
| 15/12 | 1,822 | 1,873 | 1,670 | 1,802 | -17 | -0.9 | 1,112,100 |
| 15/11 | 1,862 | 1,925 | 1,759 | 1,819 | -53 | -2.8 | 944,400 |
| 15/10 | 1,815 | 1,940 | 1,781 | 1,872 | +75 | +4.2 | 717,500 |
| 15/09 | 2,164 | 2,164 | 1,721 | 1,797 | -385 | -17.6 | 837,200 |
| 15/08 | 2,185 | 2,405 | 1,870 | 2,182 | -9 | -0.4 | 1,473,500 |
| 15/07 | 2,281 | 2,395 | 1,927 | 2,191 | -6 | -0.3 | 1,446,300 |
| 15/06 | 2,294 | 2,407 | 2,102 | 2,197 | -113 | -4.9 | 1,452,100 |
| 15/05 | 2,441 | 2,452 | 2,274 | 2,310 | -166 | -6.7 | 1,216,600 |
| 15/04 | 2,327 | 2,525 | 2,262 | 2,476 | +149 | +6.4 | 1,259,100 |
| 15/03 | 2,268 | 2,449 | 2,181 | 2,327 | +143 | +6.6 | 1,914,300 |
| 15/02 | 2,444 | 2,445 | 2,000 | 2,184 | -279 | -11.3 | 1,816,100 |
| 15/01 | 2,350 | 2,595 | 2,133 | 2,463 | +104 | +4.4 | 2,085,400 |
| 14/12 | 2,628 | 2,651 | 2,350 | 2,359 | -275 | -10.4 | 1,152,900 |
| 14/11 | 2,800 | 2,835 | 2,600 | 2,634 | -71 | -2.6 | 1,112,900 |
▶︎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
