！決算発表予定日 2024/05/10
6957東証S貸借
業種 電気機器
芝浦電子 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 7,350 (23/08/08) | 5,140 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,520 (24/03/27) | 5,250 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,970 | 6,000 | 5,900 | 5,990 | +80 | +1.4 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 6,000 | 6,020 | 5,910 | 5,910 | -50 | -0.8 | 6,800 |
| 4/24 | 5,890 | 6,000 | 5,890 | 5,960 | +80 | +1.4 | 12,900 |
| 4/23 | 6,000 | 6,030 | 5,830 | 5,880 | -40 | -0.7 | 10,100 |
| 4/22 | 5,950 | 5,960 | 5,800 | 5,920 | +10 | +0.2 | 18,200 |
| 4/19 | 6,060 | 6,060 | 5,790 | 5,910 | -150 | -2.5 | 31,400 |
| 4/18 | 6,010 | 6,060 | 5,970 | 6,060 | +50 | +0.8 | 11,300 |
| 4/17 | 6,000 | 6,080 | 5,970 | 6,010 | +10 | +0.2 | 18,900 |
| 4/16 | 6,030 | 6,030 | 5,950 | 6,000 | -30 | -0.5 | 18,100 |
| 4/15 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5 | 17,800 |
| 4/12 | 6,040 | 6,070 | 5,940 | 5,940 | -110 | -1.8 | 11,400 |
| 4/11 | 6,060 | 6,070 | 6,040 | 6,050 | -50 | -0.8 | 5,000 |
| 4/10 | 6,080 | 6,110 | 6,060 | 6,100 | +40 | +0.7 | 11,800 |
| 4/9 | 5,980 | 6,080 | 5,980 | 6,060 | +40 | +0.7 | 13,900 |
| 4/8 | 6,000 | 6,030 | 5,970 | 6,020 | +90 | +1.5 | 13,400 |
| 4/5 | 5,940 | 5,990 | 5,890 | 5,930 | -100 | -1.7 | 15,100 |
| 4/4 | 6,040 | 6,090 | 6,000 | 6,030 | +50 | +0.8 | 18,100 |
| 4/3 | 6,000 | 6,060 | 5,950 | 5,980 | -80 | -1.3 | 21,700 |
| 4/2 | 6,070 | 6,100 | 6,020 | 6,060 | -10 | -0.2 | 15,400 |
| 4/1 | 6,100 | 6,200 | 6,050 | 6,070 | -50 | -0.8 | 21,900 |
| 3/29 | 6,250 | 6,250 | 6,090 | 6,120 | -90 | -1.5 | 37,500 |
| 3/28 | 6,230 | 6,300 | 6,140 | 6,210 | -230 | -3.6 | 33,300 |
| 3/27 | 6,500 | 6,520 | 6,400 | 6,440 | +140 | +2.2 | 52,900 |
| 3/26 | 6,240 | 6,320 | 6,210 | 6,300 | +60 | +1.0 | 17,700 |
| 3/25 | 6,280 | 6,330 | 6,230 | 6,240 | -10 | -0.2 | 27,500 |
| 3/22 | 6,320 | 6,320 | 6,240 | 6,250 | -40 | -0.6 | 17,200 |
| 3/21 | 6,280 | 6,290 | 6,240 | 6,290 | +60 | +1.0 | 19,600 |
| 3/19 | 6,350 | 6,370 | 6,210 | 6,230 | -80 | -1.3 | 29,600 |
| 3/18 | 6,370 | 6,370 | 6,250 | 6,310 | +40 | +0.6 | 34,500 |
| 3/15 | 6,200 | 6,300 | 6,200 | 6,270 | +70 | +1.1 | 34,400 |
| 3/14 | 6,170 | 6,240 | 6,140 | 6,200 | +40 | +0.7 | 28,200 |
▶︎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