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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,625 (24/10/15) | 2,499 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,625 (24/10/15) | 2,499 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,505 | 3,570 | 3,220 | 3,280 | -280 | -7.9 | 479,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,505 | 3,625 | 3,340 | 3,560 | +90 | +2.6 | 629,000 |
| 24/09 | 3,325 | 3,570 | 3,115 | 3,470 | +185 | +5.6 | 682,100 |
| 24/08 | 2,996 | 3,335 | 2,499 | 3,285 | +275 | +9.1 | 1,383,000 |
| 24/07 | 3,220 | 3,320 | 2,950 | 3,010 | -210 | -6.5 | 951,200 |
| 24/06 | 3,160 | 3,340 | 3,080 | 3,220 | +70 | +2.2 | 988,500 |
| 24/05 | 3,050 | 3,290 | 2,920 | 3,150 | +90 | +2.9 | 1,377,000 |
| 24/04 | 3,050 | 3,100 | 2,895 | 3,060 | 0 | 0.0 | 648,800 |
| 24/03 | 2,980 | 3,260 | 2,930 | 3,060 | +105 | +3.6 | 1,574,200 |
| 24/02 | 2,755 | 2,955 | 2,625 | 2,955 | +200 | +7.3 | 1,612,800 |
| 24/01 | 2,805 | 2,880 | 2,680 | 2,755 | -30 | -1.1 | 1,212,600 |
| 23/12 | 2,960 | 2,960 | 2,570 | 2,785 | -190 | -6.4 | 1,162,000 |
| 23/11 | 2,850 | 3,025 | 2,785 | 2,975 | +175 | +6.3 | 1,007,000 |
| 23/10 | 3,015 | 3,060 | 2,740 | 2,800 | -210 | -7.0 | 1,154,800 |
| 23/09 | 3,265 | 3,310 | 2,890 | 3,010 | -250 | -7.7 | 1,351,600 |
| 23/08 | 3,590 | 3,675 | 3,195 | 3,260 | -320 | -8.9 | 2,020,800 |
| 23/07 | 3,335 | 3,590 | 3,295 | 3,580 | +270 | +8.2 | 1,328,800 |
| 23/06 | 2,990 | 3,350 | 2,815 | 3,310 | +360 | +12.2 | 1,747,200 |
| 23/05 | 2,860 | 3,120 | 2,625 | 2,950 | +110 | +3.9 | 1,635,400 |
| 23/04 | 2,960 | 3,010 | 2,750 | 2,840 | -100 | -3.4 | 807,200 |
| 23/03 | 2,825 | 3,090 | 2,755 | 2,940 | +90 | +3.2 | 1,169,400 |
| 23/02 | 2,580 | 2,875 | 2,515 | 2,850 | +270 | +10.5 | 1,180,000 |
| 23/01 | 2,452 | 2,640 | 2,387 | 2,580 | +123 | +5.0 | 602,800 |
| 22/12 | 2,725 | 2,865 | 2,360 | 2,457 | -233 | -8.7 | 1,288,200 |
| 22/11 | 2,337 | 2,815 | 2,275 | 2,690 | +353 | +15.1 | 1,778,400 |
| 22/10 | 2,142 | 2,357 | 2,107 | 2,337 | +160 | +7.4 | 997,600 |
| 22/09 | 2,600 | 2,620 | 2,125 | 2,177 | -458 | -17.4 | 1,370,600 |
| 22/08 | 2,495 | 2,815 | 2,427 | 2,635 | +153 | +6.2 | 1,948,200 |
| 22/07 | 2,495 | 2,530 | 2,215 | 2,482 | -38 | -1.5 | 2,175,800 |
| 22/06 | 2,950 | 3,155 | 2,500 | 2,520 | -425 | -14.4 | 2,153,000 |
| 22/05 | 2,945 | 2,990 | 2,365 | 2,945 | -50 | -1.7 | 2,844,000 |
▶︎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
