！決算発表予定日 2024/05/10
6340東証P貸借
業種 機械
澁谷工業 株価時系列データ
PTS
3,524.5
円
(14:59)
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 |
|---|---|
| 3,680 (24/04/12) | 2,340 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,680 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,535 | 3,555 | 3,495 | 3,525 | +10 | +0.3 | 47,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,490 | 3,575 | 3,395 | 3,515 | +95 | +2.8 | 193,600 |
| 4/19 | 3,600 | 3,645 | 3,295 | 3,420 | -240 | -6.6 | 218,000 |
| 4/12 | 3,555 | 3,680 | 3,530 | 3,660 | +165 | +4.7 | 175,600 |
| 4/5 | 3,570 | 3,595 | 3,395 | 3,495 | -20 | -0.6 | 197,100 |
| 3/29 | 3,505 | 3,550 | 3,445 | 3,515 | -20 | -0.6 | 198,100 |
| 3/22 | 3,330 | 3,600 | 3,305 | 3,535 | +240 | +7.3 | 269,800 |
| 3/15 | 3,205 | 3,325 | 3,110 | 3,295 | +30 | +0.9 | 239,600 |
| 3/8 | 3,170 | 3,320 | 3,040 | 3,265 | +105 | +3.3 | 248,300 |
| 3/1 | 3,175 | 3,230 | 3,090 | 3,160 | -5 | -0.2 | 218,900 |
| 2/22 | 3,175 | 3,200 | 3,090 | 3,165 | 0 | 0.0 | 204,700 |
| 2/16 | 2,732 | 3,185 | 2,683 | 3,165 | +683 | +27.5 | 652,600 |
| 2/9 | 2,508 | 2,529 | 2,456 | 2,482 | -19 | -0.8 | 148,000 |
| 2/2 | 2,485 | 2,522 | 2,484 | 2,501 | +12 | +0.5 | 84,300 |
| 1/26 | 2,514 | 2,546 | 2,489 | 2,489 | +37 | +1.5 | 110,100 |
| 1/19 | 2,509 | 2,543 | 2,446 | 2,452 | -41 | -1.6 | 91,000 |
| 1/12 | 2,444 | 2,529 | 2,435 | 2,493 | +60 | +2.5 | 117,600 |
| 1/5 | 2,414 | 2,466 | 2,373 | 2,433 | -10 | -0.4 | 121,300 |
| 12/29 | 2,412 | 2,446 | 2,382 | 2,443 | +35 | +1.5 | 118,600 |
| 12/22 | 2,399 | 2,473 | 2,350 | 2,408 | -11 | -0.5 | 135,900 |
| 12/15 | 2,429 | 2,440 | 2,400 | 2,419 | +29 | +1.2 | 116,700 |
| 12/8 | 2,513 | 2,513 | 2,377 | 2,390 | -138 | -5.5 | 170,800 |
| 12/1 | 2,530 | 2,558 | 2,504 | 2,528 | -2 | -0.1 | 114,800 |
| 11/24 | 2,532 | 2,555 | 2,477 | 2,530 | -2 | -0.1 | 79,800 |
| 11/17 | 2,484 | 2,551 | 2,447 | 2,532 | +59 | +2.4 | 157,000 |
| 11/10 | 2,520 | 2,550 | 2,434 | 2,473 | +1 | +0.0 | 125,200 |
| 11/2 | 2,415 | 2,496 | 2,392 | 2,472 | +40 | +1.6 | 128,200 |
| 10/27 | 2,450 | 2,450 | 2,340 | 2,432 | -18 | -0.7 | 178,600 |
| 10/20 | 2,501 | 2,523 | 2,427 | 2,450 | -77 | -3.1 | 73,500 |
| 10/13 | 2,479 | 2,558 | 2,479 | 2,527 | +59 | +2.4 | 101,600 |
| 10/6 | 2,535 | 2,560 | 2,401 | 2,468 | -43 | -1.7 | 138,300 |
▶︎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