！決算発表予定日 2025/02/06
6590東証P貸借
業種 電気機器
芝浦メカトロニクス 株価時系列データ
PTS
8,260
円
(20:40)
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 |
|---|---|
| 11,520 (24/11/07) | 5,560 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 11,520 (24/11/07) | 5,560 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 8,280 | 8,300 | 8,150 | 8,220 | +60 | +0.7 | 328,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 8,170 | 8,350 | 8,000 | 8,160 | -40 | -0.5 | 520,600 |
| 1/29 | 8,250 | 8,290 | 7,980 | 8,200 | +170 | +2.1 | 667,300 |
| 1/28 | 8,050 | 8,320 | 7,920 | 8,030 | -360 | -4.3 | 950,000 |
| 1/27 | 9,140 | 9,140 | 8,340 | 8,390 | -790 | -8.6 | 1,095,900 |
| 1/24 | 9,670 | 9,720 | 9,140 | 9,180 | -610 | -6.2 | 1,011,700 |
| 1/23 | 10,240 | 10,340 | 9,620 | 9,790 | -250 | -2.5 | 726,100 |
| 1/22 | 9,770 | 10,130 | 9,730 | 10,040 | +520 | +5.5 | 1,066,100 |
| 1/21 | 9,400 | 9,650 | 9,340 | 9,520 | +270 | +2.9 | 901,300 |
| 1/20 | 8,840 | 9,400 | 8,760 | 9,250 | +490 | +5.6 | 1,009,000 |
| 1/17 | 8,350 | 8,840 | 8,320 | 8,760 | +310 | +3.7 | 1,007,400 |
| 1/16 | 7,840 | 8,550 | 7,810 | 8,450 | +760 | +9.9 | 794,700 |
| 1/15 | 7,950 | 7,960 | 7,630 | 7,690 | -250 | -3.2 | 528,300 |
| 1/14 | 8,410 | 8,430 | 7,810 | 7,940 | -620 | -7.2 | 806,000 |
| 1/10 | 8,530 | 8,820 | 8,510 | 8,560 | -100 | -1.2 | 357,200 |
| 1/9 | 8,690 | 8,730 | 8,460 | 8,660 | -40 | -0.5 | 414,600 |
| 1/8 | 8,400 | 8,790 | 8,320 | 8,700 | +170 | +2.0 | 396,000 |
| 1/7 | 8,640 | 8,850 | 8,440 | 8,530 | +190 | +2.3 | 820,900 |
| 1/6 | 8,070 | 8,350 | 8,000 | 8,340 | +340 | +4.3 | 542,200 |
| 12/30 | 8,190 | 8,270 | 7,970 | 8,000 | -140 | -1.7 | 297,900 |
| 12/27 | 8,090 | 8,180 | 7,970 | 8,140 | +120 | +1.5 | 249,400 |
| 12/26 | 8,070 | 8,160 | 8,000 | 8,020 | -70 | -0.9 | 261,000 |
| 12/25 | 8,230 | 8,230 | 8,030 | 8,090 | -80 | -1.0 | 246,400 |
| 12/24 | 8,110 | 8,180 | 7,960 | 8,170 | +90 | +1.1 | 418,600 |
| 12/23 | 7,730 | 8,080 | 7,660 | 8,080 | +370 | +4.8 | 406,100 |
| 12/20 | 7,830 | 7,890 | 7,670 | 7,710 | -140 | -1.8 | 358,000 |
| 12/19 | 7,720 | 7,960 | 7,660 | 7,850 | -20 | -0.3 | 280,700 |
| 12/18 | 7,880 | 8,100 | 7,850 | 7,870 | -90 | -1.1 | 302,100 |
| 12/17 | 7,980 | 8,040 | 7,800 | 7,960 | +80 | +1.0 | 322,600 |
| 12/16 | 7,910 | 8,050 | 7,870 | 7,880 | 0 | 0.0 | 307,400 |
| 12/13 | 7,870 | 8,100 | 7,660 | 7,880 | -70 | -0.9 | 534,300 |
▶︎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
