！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,170 | 6,240 | 5,870 | 5,870 | -270 | -4.4 | 1,205,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,940 | 6,290 | 5,720 | 6,140 | +100 | +1.7 | 1,943,600 |
| 4/19 | 6,070 | 6,570 | 5,890 | 6,040 | -100 | -1.6 | 3,483,600 |
| 4/12 | 6,170 | 6,280 | 6,020 | 6,140 | +10 | +0.2 | 1,428,700 |
| 4/5 | 6,420 | 6,660 | 6,050 | 6,130 | -280 | -4.4 | 2,471,500 |
| 3/29 | 6,460 | 6,660 | 6,250 | 6,410 | -110 | -1.7 | 1,425,900 |
| 3/22 | 6,270 | 6,700 | 6,220 | 6,520 | +320 | +5.2 | 1,850,200 |
| 3/15 | 6,220 | 6,430 | 6,010 | 6,200 | -300 | -4.6 | 2,749,300 |
| 3/8 | 6,790 | 7,070 | 6,480 | 6,500 | -110 | -1.7 | 3,246,200 |
| 3/1 | 6,630 | 6,980 | 6,270 | 6,610 | +70 | +1.1 | 3,618,600 |
| 2/22 | 7,080 | 7,090 | 6,340 | 6,540 | -660 | -9.2 | 4,474,300 |
| 2/16 | 7,180 | 7,890 | 6,970 | 7,200 | +90 | +1.3 | 5,140,800 |
| 2/9 | 7,450 | 7,740 | 7,010 | 7,110 | -290 | -3.9 | 6,433,100 |
| 2/2 | 6,990 | 7,470 | 6,910 | 7,400 | +260 | +3.6 | 3,832,400 |
| 1/26 | 6,850 | 7,650 | 6,730 | 7,140 | +490 | +7.4 | 8,169,100 |
| 1/19 | 6,030 | 6,690 | 5,820 | 6,650 | +610 | +10.1 | 3,530,900 |
| 1/12 | 6,220 | 6,430 | 6,030 | 6,040 | -20 | -0.3 | 1,634,300 |
| 1/5 | 5,700 | 6,140 | 5,650 | 6,060 | +120 | +2.0 | 960,200 |
| 12/29 | 6,250 | 6,380 | 5,870 | 5,940 | -260 | -4.2 | 2,345,400 |
| 12/22 | 6,300 | 6,850 | 6,150 | 6,200 | -140 | -2.2 | 3,532,100 |
| 12/15 | 6,000 | 6,350 | 5,670 | 6,340 | +460 | +7.8 | 3,295,100 |
| 12/8 | 6,430 | 6,520 | 5,670 | 5,880 | -550 | -8.6 | 3,568,700 |
| 12/1 | 7,130 | 7,270 | 6,410 | 6,430 | -700 | -9.8 | 3,075,000 |
| 11/24 | 7,550 | 7,620 | 7,120 | 7,130 | -460 | -6.1 | 2,284,300 |
| 11/17 | 7,820 | 8,010 | 7,260 | 7,590 | -150 | -1.9 | 3,932,500 |
| 11/10 | 6,980 | 7,990 | 6,810 | 7,740 | +1,020 | +15.2 | 3,632,000 |
| 11/2 | 6,530 | 6,730 | 6,220 | 6,720 | +110 | +1.7 | 1,117,100 |
| 10/27 | 6,930 | 7,150 | 6,460 | 6,610 | -400 | -5.7 | 1,293,800 |
| 10/20 | 7,160 | 7,570 | 6,890 | 7,010 | -300 | -4.1 | 1,693,200 |
| 10/13 | 6,890 | 7,630 | 6,820 | 7,310 | +540 | +8.0 | 1,363,400 |
| 10/6 | 7,200 | 7,410 | 6,610 | 6,770 | -280 | -4.0 | 1,767,800 |
▶︎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