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 |
---|---|
4,000 (24/05/31) | 2,340 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
4,000 (24/05/31) | 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) |
---|---|---|---|---|---|---|---|
6/3 | 3,995 | 3,995 | 3,855 | 3,855 | -115 | -2.9 | 85,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/7 | 2,522 | 2,523 | 2,351 | 2,418 | -79 | -3.2 | 138,300 |
3/31 | 2,385 | 2,509 | 2,360 | 2,497 | +162 | +6.9 | 123,400 |
3/24 | 2,333 | 2,366 | 2,292 | 2,335 | -1 | +0.0 | 84,500 |
3/17 | 2,490 | 2,490 | 2,319 | 2,336 | -154 | -6.2 | 134,200 |
3/10 | 2,499 | 2,560 | 2,471 | 2,490 | +11 | +0.4 | 113,800 |
3/3 | 2,453 | 2,489 | 2,390 | 2,479 | +8 | +0.3 | 116,700 |
2/24 | 2,390 | 2,479 | 2,378 | 2,471 | +89 | +3.7 | 80,200 |
2/17 | 2,451 | 2,491 | 2,382 | 2,382 | -98 | -4.0 | 69,500 |
2/10 | 2,463 | 2,506 | 2,447 | 2,480 | +8 | +0.3 | 75,300 |
2/3 | 2,401 | 2,550 | 2,400 | 2,472 | +60 | +2.5 | 105,900 |
1/27 | 2,306 | 2,432 | 2,306 | 2,412 | +106 | +4.6 | 62,800 |
1/20 | 2,242 | 2,339 | 2,241 | 2,306 | +39 | +1.7 | 67,200 |
1/13 | 2,297 | 2,321 | 2,264 | 2,267 | -16 | -0.7 | 45,500 |
1/6 | 2,292 | 2,292 | 2,231 | 2,283 | -16 | -0.7 | 65,500 |
12/30 | 2,322 | 2,332 | 2,257 | 2,299 | -23 | -1.0 | 84,900 |
12/23 | 2,380 | 2,415 | 2,299 | 2,322 | -61 | -2.6 | 126,900 |
12/16 | 2,436 | 2,474 | 2,383 | 2,383 | -29 | -1.2 | 109,900 |
12/9 | 2,417 | 2,432 | 2,371 | 2,412 | -1 | +0.0 | 112,900 |
12/2 | 2,578 | 2,578 | 2,394 | 2,413 | -145 | -5.7 | 150,900 |
11/25 | 2,485 | 2,581 | 2,458 | 2,558 | +73 | +2.9 | 88,800 |
11/18 | 2,500 | 2,527 | 2,433 | 2,485 | -123 | -4.7 | 142,100 |
11/11 | 2,513 | 2,610 | 2,511 | 2,608 | +120 | +4.8 | 95,700 |
11/4 | 2,539 | 2,588 | 2,481 | 2,488 | -11 | -0.4 | 133,900 |
10/28 | 2,549 | 2,550 | 2,461 | 2,499 | -4 | -0.2 | 235,500 |
10/21 | 2,539 | 2,577 | 2,484 | 2,503 | -56 | -2.2 | 108,200 |
10/14 | 2,490 | 2,593 | 2,442 | 2,559 | +40 | +1.6 | 146,400 |
10/7 | 2,404 | 2,575 | 2,398 | 2,519 | +99 | +4.1 | 160,200 |
9/30 | 2,372 | 2,490 | 2,355 | 2,420 | -2 | -0.1 | 182,500 |
9/22 | 2,439 | 2,458 | 2,375 | 2,422 | +9 | +0.4 | 72,200 |
9/16 | 2,464 | 2,499 | 2,411 | 2,413 | -21 | -0.9 | 105,500 |
▶︎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