！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
6,180
円
(23:06)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,420 | 6,660 | 5,720 | 6,140 | -270 | -4.2 | 9,584,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 6,590 | 7,070 | 6,010 | 6,410 | -150 | -2.3 | 9,668,100 |
| 24/02 | 6,960 | 7,890 | 6,270 | 6,560 | -540 | -7.6 | 20,732,600 |
| 24/01 | 5,700 | 7,650 | 5,650 | 7,100 | +1,160 | +19.5 | 16,664,600 |
| 23/12 | 6,620 | 6,850 | 5,670 | 5,940 | -760 | -11.3 | 13,579,500 |
| 23/11 | 6,500 | 8,010 | 6,220 | 6,700 | +280 | +4.4 | 12,681,300 |
| 23/10 | 7,200 | 7,630 | 6,260 | 6,420 | -630 | -8.9 | 6,639,600 |
| 23/09 | 8,663 | 8,693 | 6,550 | 7,050 | -1,519 | -17.7 | 14,321,935 |
| 23/08 | 7,986 | 9,356 | 7,169 | 8,569 | +653 | +8.3 | 27,335,673 |
| 23/07 | 7,516 | 8,219 | 6,883 | 7,916 | +507 | +6.8 | 23,081,030 |
| 23/06 | 5,729 | 8,096 | 5,523 | 7,409 | +1,610 | +27.8 | 28,120,481 |
| 23/05 | 5,083 | 6,583 | 4,293 | 5,799 | +756 | +15.0 | 17,273,272 |
| 23/04 | 5,393 | 5,409 | 4,846 | 5,043 | -323 | -6.0 | 6,318,663 |
| 23/03 | 4,839 | 5,636 | 4,839 | 5,366 | +510 | +10.5 | 7,798,878 |
| 23/02 | 3,653 | 4,866 | 3,633 | 4,856 | +1,253 | +34.8 | 8,473,585 |
| 23/01 | 3,309 | 3,786 | 3,239 | 3,603 | +274 | +8.2 | 2,287,823 |
| 22/12 | 3,799 | 3,813 | 3,216 | 3,329 | -330 | -9.0 | 2,894,729 |
| 22/11 | 3,263 | 3,969 | 3,149 | 3,659 | +396 | +12.1 | 5,918,759 |
| 22/10 | 3,066 | 3,313 | 2,876 | 3,263 | +147 | +4.7 | 3,573,936 |
| 22/09 | 3,793 | 3,829 | 3,076 | 3,116 | -757 | -19.6 | 3,532,835 |
| 22/08 | 3,339 | 4,096 | 3,289 | 3,873 | +544 | +16.3 | 5,692,857 |
| 22/07 | 3,196 | 3,506 | 2,909 | 3,329 | +113 | +3.5 | 3,460,835 |
| 22/06 | 3,576 | 4,099 | 3,159 | 3,216 | -360 | -10.1 | 6,177,662 |
| 22/05 | 2,439 | 3,663 | 2,269 | 3,576 | +1,113 | +45.2 | 7,443,074 |
| 22/04 | 2,819 | 2,819 | 2,369 | 2,463 | -410 | -14.3 | 2,474,425 |
| 22/03 | 2,606 | 2,956 | 2,253 | 2,873 | +287 | +11.1 | 3,888,039 |
| 22/02 | 2,866 | 2,973 | 2,359 | 2,586 | -203 | -7.3 | 4,997,150 |
| 22/01 | 3,266 | 3,339 | 2,566 | 2,789 | -427 | -13.3 | 6,171,662 |
| 21/12 | 2,743 | 3,286 | 2,509 | 3,216 | +467 | +17.0 | 5,631,656 |
| 21/11 | 2,516 | 2,999 | 2,476 | 2,749 | +313 | +12.9 | 5,379,654 |
| 21/10 | 2,249 | 2,516 | 2,029 | 2,436 | +183 | +8.1 | 3,629,736 |
▶︎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