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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,375 | 3,465 | 3,275 | 3,395 | +15 | +0.4 | 121,400 |
| 5/28 | 3,465 | 3,515 | 3,305 | 3,380 | -85 | -2.5 | 99,800 |
| 5/21 | 3,445 | 3,555 | 3,375 | 3,465 | +75 | +2.2 | 157,600 |
| 5/14 | 3,655 | 3,660 | 3,370 | 3,390 | +15 | +0.4 | 192,200 |
| 5/7 | 3,325 | 3,410 | 3,325 | 3,375 | +65 | +2.0 | 37,400 |
| 4/30 | 3,380 | 3,410 | 3,295 | 3,310 | -85 | -2.5 | 80,000 |
| 4/23 | 3,520 | 3,555 | 3,355 | 3,395 | -125 | -3.6 | 95,800 |
| 4/16 | 3,480 | 3,595 | 3,475 | 3,520 | +45 | +1.3 | 79,700 |
| 4/9 | 3,620 | 3,680 | 3,460 | 3,475 | -210 | -5.7 | 117,500 |
| 4/2 | 3,625 | 3,710 | 3,470 | 3,685 | +145 | +4.1 | 234,300 |
| 3/26 | 3,890 | 3,890 | 3,490 | 3,540 | -360 | -9.2 | 276,600 |
| 3/19 | 3,465 | 3,970 | 3,425 | 3,900 | +460 | +13.4 | 393,700 |
| 3/12 | 3,470 | 3,470 | 3,315 | 3,440 | +40 | +1.2 | 129,100 |
| 3/5 | 3,300 | 3,410 | 3,265 | 3,400 | +155 | +4.8 | 149,800 |
| 2/26 | 3,495 | 3,540 | 3,235 | 3,245 | -230 | -6.6 | 104,300 |
| 2/19 | 3,670 | 3,680 | 3,420 | 3,475 | -200 | -5.4 | 81,000 |
| 2/12 | 3,510 | 3,695 | 3,455 | 3,675 | +165 | +4.7 | 110,300 |
| 2/5 | 3,470 | 3,525 | 3,420 | 3,510 | +60 | +1.7 | 92,300 |
| 1/29 | 3,480 | 3,535 | 3,440 | 3,450 | -45 | -1.3 | 95,700 |
| 1/22 | 3,500 | 3,630 | 3,480 | 3,495 | -25 | -0.7 | 89,400 |
| 1/15 | 3,665 | 3,680 | 3,520 | 3,520 | -160 | -4.4 | 70,500 |
| 1/8 | 3,570 | 3,680 | 3,460 | 3,680 | +140 | +4.0 | 114,900 |
| 12/30 | 3,600 | 3,635 | 3,540 | 3,540 | -55 | -1.5 | 67,100 |
| 12/25 | 3,590 | 3,620 | 3,500 | 3,595 | +5 | +0.1 | 82,100 |
| 12/18 | 3,630 | 3,705 | 3,580 | 3,590 | -45 | -1.2 | 103,500 |
| 12/11 | 3,565 | 3,660 | 3,420 | 3,635 | +75 | +2.1 | 171,800 |
| 12/4 | 3,820 | 3,830 | 3,495 | 3,560 | -260 | -6.8 | 227,400 |
| 11/27 | 3,620 | 3,855 | 3,605 | 3,820 | +285 | +8.1 | 326,700 |
| 11/20 | 3,535 | 3,560 | 3,425 | 3,535 | +55 | +1.6 | 128,200 |
| 11/13 | 3,275 | 3,590 | 3,270 | 3,480 | +65 | +1.9 | 316,100 |
▶︎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
