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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 2,881 | 3,015 | 2,830 | 2,990 | +134 | +4.7 | 91,000 |
| 12/24 | 3,000 | 3,000 | 2,820 | 2,856 | -142 | -4.7 | 117,500 |
| 12/17 | 3,100 | 3,100 | 2,962 | 2,998 | -42 | -1.4 | 121,600 |
| 12/10 | 2,952 | 3,105 | 2,929 | 3,040 | +100 | +3.4 | 121,300 |
| 12/3 | 2,886 | 2,948 | 2,851 | 2,940 | +4 | +0.1 | 147,300 |
| 11/26 | 3,150 | 3,150 | 2,917 | 2,936 | -199 | -6.4 | 78,700 |
| 11/19 | 3,130 | 3,240 | 3,060 | 3,135 | +75 | +2.5 | 130,000 |
| 11/12 | 3,020 | 3,060 | 2,965 | 3,060 | +20 | +0.7 | 50,400 |
| 11/5 | 3,060 | 3,090 | 2,975 | 3,040 | +40 | +1.3 | 98,500 |
| 10/29 | 3,040 | 3,060 | 2,970 | 3,000 | -50 | -1.6 | 65,900 |
| 10/22 | 3,090 | 3,120 | 3,015 | 3,050 | -60 | -1.9 | 69,500 |
| 10/15 | 2,983 | 3,115 | 2,946 | 3,110 | +138 | +4.6 | 112,600 |
| 10/8 | 3,070 | 3,085 | 2,922 | 2,972 | -48 | -1.6 | 131,600 |
| 10/1 | 3,255 | 3,260 | 3,020 | 3,020 | -220 | -6.8 | 148,800 |
| 9/24 | 3,285 | 3,320 | 3,180 | 3,240 | -115 | -3.4 | 109,600 |
| 9/17 | 3,240 | 3,355 | 3,205 | 3,355 | +90 | +2.8 | 233,400 |
| 9/10 | 3,155 | 3,265 | 3,095 | 3,265 | +75 | +2.4 | 187,400 |
| 9/3 | 3,100 | 3,190 | 3,045 | 3,190 | +115 | +3.7 | 157,500 |
| 8/27 | 2,895 | 3,105 | 2,895 | 3,075 | +182 | +6.3 | 111,200 |
| 8/20 | 3,000 | 3,005 | 2,893 | 2,893 | -107 | -3.6 | 130,700 |
| 8/13 | 3,020 | 3,145 | 2,998 | 3,000 | -20 | -0.7 | 108,700 |
| 8/6 | 3,090 | 3,165 | 3,005 | 3,020 | -35 | -1.2 | 86,700 |
| 7/30 | 3,150 | 3,155 | 3,025 | 3,055 | -50 | -1.6 | 81,400 |
| 7/21 | 3,130 | 3,130 | 3,050 | 3,105 | -35 | -1.1 | 79,600 |
| 7/16 | 3,105 | 3,220 | 3,105 | 3,140 | +75 | +2.5 | 140,500 |
| 7/9 | 3,185 | 3,185 | 2,995 | 3,065 | -150 | -4.7 | 191,700 |
| 7/2 | 3,295 | 3,315 | 3,065 | 3,215 | -75 | -2.3 | 230,500 |
| 6/25 | 3,210 | 3,315 | 3,200 | 3,290 | +15 | +0.5 | 96,000 |
| 6/18 | 3,310 | 3,355 | 3,265 | 3,275 | -25 | -0.8 | 101,700 |
| 6/11 | 3,400 | 3,435 | 3,245 | 3,300 | -95 | -2.8 | 123,100 |
▶︎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
