6340東証P貸借
業種 機械
澁谷工業 株価時系列データ
PTS
3,770.5
円
(09:21)
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 | 3,780 | +65 | +1.8 | 778,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 970 | 1,000 | 936 | 965 | +3 | +0.3 | 194,600 |
| 07/03 | 998 | 1,012 | 940 | 962 | -36 | -3.6 | 233,600 |
| 07/02 | 1,000 | 1,029 | 980 | 998 | -5 | -0.5 | 278,800 |
| 07/01 | 1,045 | 1,050 | 986 | 1,003 | -14 | -1.4 | 185,300 |
| 06/12 | 975 | 1,110 | 970 | 1,017 | +44 | +4.5 | 440,800 |
| 06/11 | 1,027 | 1,027 | 924 | 973 | -34 | -3.4 | 255,000 |
| 06/10 | 1,117 | 1,130 | 985 | 1,007 | -90 | -8.2 | 362,800 |
| 06/09 | 1,088 | 1,147 | 1,020 | 1,097 | +25 | +2.3 | 292,800 |
| 06/08 | 981 | 1,165 | 935 | 1,072 | +98 | +10.1 | 304,400 |
| 06/07 | 979 | 1,000 | 930 | 974 | +18 | +1.9 | 204,200 |
| 06/06 | 1,045 | 1,045 | 930 | 956 | -55 | -5.4 | 349,000 |
| 06/05 | 1,111 | 1,119 | 1,010 | 1,011 | -74 | -6.8 | 182,000 |
| 06/04 | 1,120 | 1,184 | 1,061 | 1,085 | -26 | -2.3 | 318,300 |
| 06/03 | 1,109 | 1,140 | 1,063 | 1,111 | +30 | +2.8 | 277,300 |
| 06/02 | 1,329 | 1,329 | 1,060 | 1,081 | -242 | -18.3 | 591,700 |
| 06/01 | 1,305 | 1,387 | 1,250 | 1,323 | +53 | +4.2 | 635,900 |
| 05/12 | 1,137 | 1,510 | 1,091 | 1,270 | +148 | +13.2 | 1,734,700 |
| 05/11 | 1,149 | 1,149 | 1,051 | 1,122 | +29 | +2.7 | 359,400 |
| 05/10 | 1,120 | 1,150 | 1,004 | 1,093 | +36 | +3.4 | 658,300 |
| 05/09 | 964 | 1,140 | 940 | 1,057 | +111 | +11.7 | 773,700 |
| 05/08 | 904 | 985 | 891 | 946 | +46 | +5.1 | 411,900 |
| 05/07 | 924 | 929 | 899 | 900 | -14 | -1.5 | 208,900 |
| 05/06 | 927 | 932 | 893 | 914 | -7 | -0.8 | 174,600 |
| 05/05 | 911 | 938 | 890 | 921 | +30 | +3.4 | 190,300 |
| 05/04 | 960 | 960 | 890 | 891 | -49 | -5.2 | 213,800 |
| 05/03 | 970 | 970 | 911 | 940 | -10 | -1.1 | 209,400 |
| 05/02 | 955 | 968 | 905 | 950 | +25 | +2.7 | 164,700 |
| 05/01 | 999 | 1,001 | 911 | 925 | -18 | -1.9 | 170,500 |
| 04/12 | 871 | 950 | 858 | 943 | +72 | +8.3 | 226,500 |
| 04/11 | 879 | 910 | 851 | 871 | -8 | -0.9 | 114,100 |
▶︎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
