！決算発表予定日 2024/05/09
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
6,060
円
(23:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 9,356 (23/08/30) | 4,293 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,890 (24/02/15) | 5,650 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,350 | 6,360 | 5,890 | 6,040 | -500 | -7.7 | 1,058,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 6,150 | 6,570 | 5,960 | 6,540 | +240 | +3.8 | 965,600 |
| 4/17 | 6,110 | 6,380 | 6,050 | 6,300 | +200 | +3.3 | 530,700 |
| 4/16 | 6,250 | 6,280 | 6,020 | 6,100 | -290 | -4.5 | 558,100 |
| 4/15 | 6,070 | 6,390 | 6,070 | 6,390 | +250 | +4.1 | 370,800 |
| 4/12 | 6,250 | 6,270 | 6,070 | 6,140 | -40 | -0.7 | 262,200 |
| 4/11 | 6,070 | 6,190 | 6,050 | 6,180 | +100 | +1.6 | 210,000 |
| 4/10 | 6,200 | 6,230 | 6,070 | 6,080 | -150 | -2.4 | 280,100 |
| 4/9 | 6,060 | 6,280 | 6,030 | 6,230 | +190 | +3.2 | 295,300 |
| 4/8 | 6,170 | 6,200 | 6,020 | 6,040 | -90 | -1.5 | 381,100 |
| 4/5 | 6,080 | 6,150 | 6,050 | 6,130 | -90 | -1.5 | 364,500 |
| 4/4 | 6,360 | 6,360 | 6,180 | 6,220 | 0 | 0.0 | 414,200 |
| 4/3 | 6,310 | 6,350 | 6,190 | 6,220 | -280 | -4.3 | 458,100 |
| 4/2 | 6,230 | 6,660 | 6,220 | 6,500 | +370 | +6.0 | 857,200 |
| 4/1 | 6,420 | 6,420 | 6,130 | 6,130 | -280 | -4.4 | 377,500 |
| 3/29 | 6,400 | 6,420 | 6,250 | 6,410 | +30 | +0.5 | 262,800 |
| 3/28 | 6,450 | 6,600 | 6,330 | 6,380 | -190 | -2.9 | 341,800 |
| 3/27 | 6,620 | 6,660 | 6,510 | 6,570 | -20 | -0.3 | 274,100 |
| 3/26 | 6,530 | 6,650 | 6,530 | 6,590 | +30 | +0.5 | 227,000 |
| 3/25 | 6,460 | 6,610 | 6,450 | 6,560 | +40 | +0.6 | 320,200 |
| 3/22 | 6,600 | 6,700 | 6,520 | 6,520 | -10 | -0.2 | 402,400 |
| 3/21 | 6,610 | 6,610 | 6,440 | 6,530 | +70 | +1.1 | 317,600 |
| 3/19 | 6,440 | 6,610 | 6,360 | 6,460 | -60 | -0.9 | 514,000 |
| 3/18 | 6,270 | 6,520 | 6,220 | 6,520 | +320 | +5.2 | 616,200 |
| 3/15 | 6,100 | 6,230 | 6,040 | 6,200 | +30 | +0.5 | 366,200 |
| 3/14 | 6,070 | 6,210 | 6,010 | 6,170 | +70 | +1.2 | 504,600 |
| 3/13 | 6,420 | 6,430 | 6,050 | 6,100 | -190 | -3.0 | 632,000 |
| 3/12 | 6,200 | 6,370 | 6,190 | 6,290 | +60 | +1.0 | 529,900 |
| 3/11 | 6,220 | 6,290 | 6,120 | 6,230 | -270 | -4.2 | 716,600 |
| 3/8 | 6,560 | 6,670 | 6,480 | 6,500 | -70 | -1.1 | 473,300 |
| 3/7 | 6,810 | 6,830 | 6,500 | 6,570 | -210 | -3.1 | 605,800 |
▶︎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