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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,980 | 4,025 | 3,830 | 3,925 | -80 | -2.0 | 166,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,010 | 4,175 | 3,905 | 4,005 | +255 | +6.8 | 342,600 |
| 11/8 | 3,625 | 3,810 | 3,600 | 3,750 | +195 | +5.5 | 145,800 |
| 11/1 | 3,590 | 3,735 | 3,540 | 3,555 | -45 | -1.3 | 219,700 |
| 10/25 | 3,690 | 3,690 | 3,520 | 3,600 | -85 | -2.3 | 125,900 |
| 10/18 | 3,850 | 3,860 | 3,670 | 3,685 | -125 | -3.3 | 118,500 |
| 10/11 | 3,905 | 3,920 | 3,790 | 3,810 | -60 | -1.6 | 128,900 |
| 10/4 | 3,815 | 3,890 | 3,755 | 3,870 | -85 | -2.2 | 174,200 |
| 9/27 | 3,805 | 4,000 | 3,780 | 3,955 | +185 | +4.9 | 219,800 |
| 9/20 | 3,500 | 3,820 | 3,440 | 3,770 | +310 | +9.0 | 263,600 |
| 9/13 | 3,390 | 3,485 | 3,305 | 3,460 | 0 | 0.0 | 230,500 |
| 9/6 | 3,650 | 3,665 | 3,455 | 3,460 | -165 | -4.6 | 249,900 |
| 8/30 | 3,685 | 3,705 | 3,460 | 3,625 | -40 | -1.1 | 261,800 |
| 8/23 | 3,585 | 3,820 | 3,510 | 3,665 | +50 | +1.4 | 344,800 |
| 8/16 | 3,250 | 3,730 | 3,195 | 3,615 | +225 | +6.6 | 361,400 |
| 8/9 | 3,085 | 3,480 | 2,840 | 3,390 | +95 | +2.9 | 327,400 |
| 8/2 | 3,555 | 3,695 | 3,245 | 3,295 | -260 | -7.3 | 262,600 |
| 7/26 | 3,715 | 3,810 | 3,450 | 3,555 | -160 | -4.3 | 217,900 |
| 7/19 | 3,630 | 3,725 | 3,610 | 3,715 | +145 | +4.1 | 203,300 |
| 7/12 | 3,465 | 3,580 | 3,370 | 3,570 | +105 | +3.0 | 357,400 |
| 7/5 | 3,575 | 3,660 | 3,450 | 3,465 | -105 | -2.9 | 549,400 |
| 6/28 | 3,805 | 3,860 | 3,540 | 3,570 | -210 | -5.6 | 368,100 |
| 6/21 | 3,845 | 4,120 | 3,760 | 3,780 | -115 | -3.0 | 404,500 |
| 6/14 | 3,700 | 3,900 | 3,645 | 3,895 | +195 | +5.3 | 153,300 |
| 6/7 | 3,995 | 3,995 | 3,600 | 3,700 | -270 | -6.8 | 182,500 |
| 5/31 | 3,735 | 4,000 | 3,715 | 3,970 | +245 | +6.6 | 196,000 |
| 5/24 | 3,645 | 3,825 | 3,590 | 3,725 | +140 | +3.9 | 212,500 |
| 5/17 | 3,690 | 3,845 | 3,525 | 3,585 | +80 | +2.3 | 292,700 |
| 5/10 | 3,525 | 3,555 | 3,450 | 3,505 | -20 | -0.6 | 121,600 |
| 5/2 | 3,535 | 3,555 | 3,495 | 3,525 | +10 | +0.3 | 57,600 |
| 4/26 | 3,490 | 3,575 | 3,395 | 3,515 | +95 | +2.8 | 193,600 |
▶︎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
