！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
5,889
円
(23:28)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,940 | 6,030 | 5,870 | 5,870 | -120 | -2.0 | 301,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 6,510 | 6,790 | 6,500 | 6,780 | +70 | +1.0 | 515,700 |
| 3/5 | 6,630 | 6,740 | 6,530 | 6,710 | +10 | +0.2 | 443,100 |
| 3/4 | 6,790 | 7,070 | 6,640 | 6,700 | +90 | +1.4 | 1,208,300 |
| 3/1 | 6,590 | 6,680 | 6,560 | 6,610 | +50 | +0.8 | 396,500 |
| 2/29 | 6,300 | 6,590 | 6,270 | 6,560 | +100 | +1.6 | 561,200 |
| 2/28 | 6,510 | 6,600 | 6,460 | 6,460 | -40 | -0.6 | 594,900 |
| 2/27 | 6,920 | 6,920 | 6,470 | 6,500 | -300 | -4.4 | 952,900 |
| 2/26 | 6,630 | 6,980 | 6,510 | 6,800 | +260 | +4.0 | 1,113,100 |
| 2/22 | 6,810 | 6,820 | 6,440 | 6,540 | +50 | +0.8 | 1,303,100 |
| 2/21 | 6,400 | 6,540 | 6,340 | 6,490 | -110 | -1.7 | 768,100 |
| 2/20 | 6,640 | 6,730 | 6,560 | 6,600 | -110 | -1.6 | 889,400 |
| 2/19 | 7,080 | 7,090 | 6,570 | 6,710 | -490 | -6.8 | 1,513,700 |
| 2/16 | 7,650 | 7,820 | 7,130 | 7,200 | -260 | -3.5 | 1,591,900 |
| 2/15 | 7,600 | 7,890 | 7,370 | 7,460 | +40 | +0.5 | 1,368,800 |
| 2/14 | 7,300 | 7,430 | 7,230 | 7,420 | 0 | 0.0 | 643,400 |
| 2/13 | 7,180 | 7,430 | 6,970 | 7,420 | +310 | +4.4 | 1,536,700 |
| 2/9 | 7,090 | 7,500 | 7,010 | 7,110 | -550 | -7.2 | 2,430,900 |
| 2/8 | 7,730 | 7,730 | 7,440 | 7,660 | +50 | +0.7 | 1,203,400 |
| 2/7 | 7,610 | 7,720 | 7,510 | 7,610 | -100 | -1.3 | 697,600 |
| 2/6 | 7,500 | 7,740 | 7,450 | 7,710 | +350 | +4.8 | 1,256,700 |
| 2/5 | 7,450 | 7,470 | 7,170 | 7,360 | -40 | -0.5 | 844,500 |
| 2/2 | 7,250 | 7,470 | 7,160 | 7,400 | +270 | +3.8 | 867,800 |
▶︎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