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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,494 | 2,518 | 2,452 | 2,487 | -10 | -0.4 | 112,900 |
| 7/22 | 2,416 | 2,507 | 2,387 | 2,497 | +95 | +4.0 | 93,400 |
| 7/15 | 2,423 | 2,454 | 2,340 | 2,402 | -13 | -0.5 | 114,000 |
| 7/8 | 2,341 | 2,463 | 2,336 | 2,415 | +105 | +4.6 | 208,200 |
| 7/1 | 2,307 | 2,367 | 2,268 | 2,310 | +53 | +2.4 | 307,800 |
| 6/24 | 2,238 | 2,258 | 2,147 | 2,257 | +37 | +1.7 | 116,200 |
| 6/17 | 2,323 | 2,330 | 2,213 | 2,220 | -114 | -4.9 | 170,200 |
| 6/10 | 2,355 | 2,400 | 2,326 | 2,334 | -36 | -1.5 | 110,800 |
| 6/3 | 2,313 | 2,406 | 2,313 | 2,370 | +58 | +2.5 | 194,000 |
| 5/27 | 2,307 | 2,345 | 2,278 | 2,312 | +27 | +1.2 | 108,800 |
| 5/20 | 2,340 | 2,349 | 2,268 | 2,285 | -72 | -3.1 | 132,800 |
| 5/13 | 2,335 | 2,357 | 2,270 | 2,357 | -3 | -0.1 | 123,300 |
| 5/6 | 2,348 | 2,372 | 2,318 | 2,360 | +12 | +0.5 | 38,800 |
| 4/28 | 2,288 | 2,348 | 2,238 | 2,348 | +22 | +1.0 | 137,900 |
| 4/22 | 2,313 | 2,364 | 2,265 | 2,326 | -11 | -0.5 | 99,400 |
| 4/15 | 2,324 | 2,367 | 2,274 | 2,337 | +13 | +0.6 | 139,400 |
| 4/8 | 2,479 | 2,511 | 2,318 | 2,324 | -165 | -6.6 | 133,800 |
| 4/1 | 2,485 | 2,536 | 2,418 | 2,489 | +1 | +0.0 | 193,700 |
| 3/25 | 2,460 | 2,524 | 2,444 | 2,488 | +55 | +2.3 | 153,900 |
| 3/18 | 2,376 | 2,489 | 2,356 | 2,433 | +72 | +3.1 | 252,500 |
| 3/11 | 2,384 | 2,429 | 2,302 | 2,361 | -62 | -2.6 | 243,500 |
| 3/4 | 2,417 | 2,522 | 2,397 | 2,423 | -1 | +0.0 | 223,000 |
| 2/25 | 2,448 | 2,464 | 2,329 | 2,424 | -99 | -3.9 | 315,500 |
| 2/18 | 2,510 | 2,589 | 2,470 | 2,523 | -23 | -0.9 | 174,000 |
| 2/10 | 2,523 | 2,583 | 2,500 | 2,546 | +12 | +0.5 | 85,700 |
| 2/4 | 2,479 | 2,587 | 2,479 | 2,534 | +51 | +2.1 | 121,700 |
| 1/28 | 2,585 | 2,625 | 2,409 | 2,483 | -121 | -4.7 | 138,800 |
| 1/21 | 2,782 | 2,782 | 2,563 | 2,604 | -170 | -6.1 | 157,900 |
| 1/14 | 2,870 | 2,884 | 2,740 | 2,774 | -118 | -4.1 | 96,100 |
| 1/7 | 2,971 | 3,005 | 2,887 | 2,892 | -98 | -3.3 | 90,200 |
▶︎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
