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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,414 | 4,175 | 2,373 | 3,925 | +1,482 | +60.7 | 10,749,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,292 | 2,769 | 2,231 | 2,443 | +144 | +6.3 | 6,122,200 |
| 2022 | 2,971 | 3,005 | 2,147 | 2,299 | -691 | -23.1 | 7,438,500 |
| 2021 | 3,570 | 3,970 | 2,820 | 2,990 | -550 | -15.5 | 6,577,700 |
| 2020 | 3,035 | 3,855 | 1,953 | 3,540 | +475 | +15.5 | 9,169,100 |
| 2019 | 3,450 | 3,795 | 2,563 | 3,065 | -465 | -13.2 | 11,245,500 |
| 2018 | 4,740 | 4,965 | 3,200 | 3,530 | -1,140 | -24.4 | 13,995,700 |
| 2017 | 2,461 | 4,730 | 2,246 | 4,670 | +2,221 | +90.7 | 18,284,800 |
| 2016 | 1,766 | 2,582 | 1,170 | 2,449 | +647 | +35.9 | 10,892,100 |
| 2015 | 2,350 | 2,595 | 1,670 | 1,802 | -557 | -23.6 | 16,274,600 |
| 2014 | 1,810 | 3,505 | 1,802 | 2,359 | +575 | +32.2 | 60,154,700 |
| 2013 | 897 | 2,980 | 774 | 1,784 | +889 | +99.3 | 46,122,600 |
| 2012 | 828 | 950 | 762 | 895 | +83 | +10.2 | 1,921,500 |
| 2011 | 820 | 929 | 656 | 812 | 0 | 0.0 | 2,001,400 |
| 2010 | 785 | 906 | 673 | 812 | +12 | +1.5 | 2,314,800 |
| 2009 | 820 | 870 | 661 | 800 | -10 | -1.2 | 1,922,100 |
| 2008 | 818 | 895 | 611 | 810 | -48 | -5.6 | 1,950,200 |
| 2007 | 1,045 | 1,050 | 817 | 858 | -159 | -15.6 | 2,382,000 |
| 2006 | 1,305 | 1,387 | 924 | 1,017 | -253 | -19.9 | 4,214,200 |
| 2005 | 999 | 1,510 | 890 | 1,270 | +327 | +34.7 | 5,270,200 |
| 2004 | 960 | 970 | 827 | 943 | +7 | +0.8 | 1,977,800 |
| 2003 | 831 | 1,045 | 831 | 936 | +106 | +12.8 | 1,717,700 |
| 2002 | 845 | 905 | 745 | 830 | -19 | -2.2 | 3,229,000 |
| 2001 | 855 | 870 | 664 | 849 | +4 | +0.5 | 1,587,000 |
| 2000 | 895 | 1,120 | 800 | 845 | -49 | -5.5 | 2,015,000 |
| 1999 | 751 | 1,240 | 645 | 894 | +144 | +19.2 | 3,904,000 |
| 1998 | 710 | 1,080 | 600 | 750 | +60 | +8.7 | 2,831,000 |
| 1997 | 1,350 | 1,540 | 670 | 690 | -640 | -48.1 | 2,305,000 |
| 1996 | 1,550 | 1,970 | 1,330 | 1,330 | -190 | -12.5 | 5,165,000 |
| 1995 | 1,120 | 1,590 | 760 | 1,520 | +420 | +38.2 | 5,335,000 |
| 1994 | 1,000 | 1,410 | 980 | 1,100 | +100 | +10.0 | 2,178,000 |
▶︎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
