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) |
|---|---|---|---|---|---|---|---|
| 4/10 | 2,340 | 2,662 | 2,316 | 2,640 | +298 | +12.7 | 171,800 |
| 4/3 | 2,580 | 2,672 | 2,318 | 2,342 | -246 | -9.5 | 226,800 |
| 3/27 | 2,341 | 2,598 | 2,224 | 2,588 | +248 | +10.6 | 313,600 |
| 3/19 | 2,092 | 2,361 | 1,970 | 2,340 | +249 | +11.9 | 206,500 |
| 3/13 | 2,431 | 2,456 | 1,953 | 2,091 | -390 | -15.7 | 292,500 |
| 3/6 | 2,598 | 2,713 | 2,481 | 2,481 | -136 | -5.2 | 225,800 |
| 2/28 | 2,600 | 2,708 | 2,598 | 2,617 | -86 | -3.2 | 208,000 |
| 2/21 | 2,881 | 2,881 | 2,701 | 2,703 | -190 | -6.6 | 96,900 |
| 2/14 | 3,000 | 3,000 | 2,867 | 2,893 | -232 | -7.4 | 175,300 |
| 2/7 | 3,000 | 3,165 | 2,999 | 3,125 | +45 | +1.5 | 99,200 |
| 1/31 | 3,095 | 3,145 | 3,025 | 3,080 | -80 | -2.5 | 180,000 |
| 1/24 | 3,085 | 3,215 | 3,080 | 3,160 | +120 | +4.0 | 164,700 |
| 1/17 | 3,080 | 3,080 | 2,985 | 3,040 | -40 | -1.3 | 78,100 |
| 1/10 | 3,035 | 3,105 | 2,969 | 3,080 | +15 | +0.5 | 128,600 |
| 12/30 | 3,120 | 3,125 | 3,065 | 3,065 | -85 | -2.7 | 18,100 |
| 12/27 | 3,190 | 3,190 | 3,115 | 3,150 | -40 | -1.3 | 89,100 |
| 12/20 | 3,275 | 3,275 | 3,135 | 3,190 | -45 | -1.4 | 122,300 |
| 12/13 | 3,240 | 3,310 | 3,170 | 3,235 | +40 | +1.3 | 175,600 |
| 12/6 | 3,150 | 3,225 | 3,090 | 3,195 | +90 | +2.9 | 169,500 |
| 11/29 | 3,130 | 3,190 | 3,060 | 3,105 | +5 | +0.2 | 170,200 |
| 11/22 | 3,075 | 3,150 | 2,937 | 3,100 | +45 | +1.5 | 236,900 |
| 11/15 | 2,836 | 3,075 | 2,796 | 3,055 | +119 | +4.1 | 618,200 |
| 11/8 | 2,900 | 3,105 | 2,883 | 2,936 | +65 | +2.3 | 496,100 |
| 11/1 | 2,886 | 2,977 | 2,852 | 2,871 | -18 | -0.6 | 273,600 |
| 10/25 | 2,896 | 2,955 | 2,858 | 2,889 | +13 | +0.5 | 183,900 |
| 10/18 | 2,908 | 2,986 | 2,864 | 2,876 | +34 | +1.2 | 187,000 |
| 10/11 | 2,942 | 2,949 | 2,799 | 2,842 | -81 | -2.8 | 203,700 |
| 10/4 | 2,866 | 3,010 | 2,865 | 2,923 | +7 | +0.2 | 260,900 |
| 9/27 | 2,863 | 2,935 | 2,819 | 2,916 | +59 | +2.1 | 193,200 |
| 9/20 | 2,900 | 2,900 | 2,780 | 2,857 | -25 | -0.9 | 168,000 |
▶︎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
