！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,100 | 6,100 | 6,000 | 6,070 | -50 | -0.8 | 24,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,100 | 6,200 | 5,790 | 6,120 | 0 | 0.0 | 324,400 |
| 24/03 | 5,960 | 6,520 | 5,860 | 6,120 | +210 | +3.6 | 787,100 |
| 24/02 | 5,510 | 5,910 | 5,250 | 5,910 | +400 | +7.3 | 806,400 |
| 24/01 | 5,610 | 5,760 | 5,360 | 5,510 | -60 | -1.1 | 606,300 |
| 23/12 | 5,920 | 5,920 | 5,140 | 5,570 | -380 | -6.4 | 581,000 |
| 23/11 | 5,700 | 6,050 | 5,570 | 5,950 | +350 | +6.3 | 503,500 |
| 23/10 | 6,030 | 6,120 | 5,480 | 5,600 | -420 | -7.0 | 577,400 |
| 23/09 | 6,530 | 6,620 | 5,780 | 6,020 | -500 | -7.7 | 675,800 |
| 23/08 | 7,180 | 7,350 | 6,390 | 6,520 | -640 | -8.9 | 1,010,400 |
| 23/07 | 6,670 | 7,180 | 6,590 | 7,160 | +540 | +8.2 | 664,400 |
| 23/06 | 5,980 | 6,700 | 5,630 | 6,620 | +720 | +12.2 | 873,600 |
| 23/05 | 5,720 | 6,240 | 5,250 | 5,900 | +220 | +3.9 | 817,700 |
| 23/04 | 5,920 | 6,020 | 5,500 | 5,680 | -200 | -3.4 | 403,600 |
| 23/03 | 5,650 | 6,180 | 5,510 | 5,880 | +180 | +3.2 | 584,700 |
| 23/02 | 5,160 | 5,750 | 5,030 | 5,700 | +540 | +10.5 | 590,000 |
| 23/01 | 4,905 | 5,280 | 4,775 | 5,160 | +245 | +5.0 | 301,400 |
| 22/12 | 5,450 | 5,730 | 4,720 | 4,915 | -465 | -8.6 | 644,100 |
| 22/11 | 4,675 | 5,630 | 4,550 | 5,380 | +705 | +15.1 | 889,200 |
| 22/10 | 4,285 | 4,715 | 4,215 | 4,675 | +320 | +7.4 | 498,800 |
| 22/09 | 5,200 | 5,240 | 4,250 | 4,355 | -915 | -17.4 | 685,300 |
| 22/08 | 4,990 | 5,630 | 4,855 | 5,270 | +305 | +6.1 | 974,100 |
| 22/07 | 4,990 | 5,060 | 4,430 | 4,965 | -75 | -1.5 | 1,087,900 |
| 22/06 | 5,900 | 6,310 | 5,000 | 5,040 | -850 | -14.4 | 1,076,500 |
| 22/05 | 5,890 | 5,980 | 4,730 | 5,890 | -100 | -1.7 | 1,422,000 |
| 22/04 | 7,630 | 7,830 | 5,770 | 5,990 | -1,660 | -21.7 | 1,057,400 |
| 22/03 | 6,820 | 7,710 | 5,730 | 7,650 | +1,030 | +15.6 | 1,372,800 |
| 22/02 | 6,890 | 7,330 | 6,320 | 6,620 | -10 | -0.2 | 1,265,900 |
| 22/01 | 8,790 | 8,930 | 5,970 | 6,630 | -2,100 | -24.1 | 1,451,800 |
| 21/12 | 7,740 | 8,770 | 7,160 | 8,730 | +1,030 | +13.4 | 1,685,000 |
| 21/11 | 6,580 | 8,060 | 6,290 | 7,700 | +1,130 | +17.2 | 1,877,200 |
▶︎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