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
3,272
円
(09:05)
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 | 3,245 | -315 | -8.9 | 461,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,815 | 3,915 | 2,885 | 2,995 | -830 | -21.7 | 2,114,800 |
| 22/03 | 3,410 | 3,855 | 2,865 | 3,825 | +515 | +15.6 | 2,745,600 |
| 22/02 | 3,445 | 3,665 | 3,160 | 3,310 | -5 | -0.2 | 2,531,800 |
| 22/01 | 4,395 | 4,465 | 2,985 | 3,315 | -1,050 | -24.1 | 2,903,600 |
| 21/12 | 3,870 | 4,385 | 3,580 | 4,365 | +515 | +13.4 | 3,370,000 |
| 21/11 | 3,290 | 4,030 | 3,145 | 3,850 | +565 | +17.2 | 3,754,400 |
| 21/10 | 3,090 | 3,325 | 2,690 | 3,285 | +195 | +6.3 | 2,812,600 |
| 21/09 | 2,485 | 3,365 | 2,445 | 3,090 | +605 | +24.4 | 3,882,600 |
| 21/08 | 2,475 | 2,945 | 2,287 | 2,485 | +13 | +0.5 | 4,224,400 |
| 21/07 | 2,730 | 2,770 | 2,395 | 2,472 | -278 | -10.1 | 1,666,800 |
| 21/06 | 2,447 | 2,810 | 2,407 | 2,750 | +288 | +11.7 | 1,874,200 |
| 21/05 | 1,740 | 2,520 | 1,740 | 2,462 | +702 | +39.9 | 2,343,000 |
| 21/04 | 1,830 | 1,857 | 1,700 | 1,760 | -70 | -3.8 | 436,200 |
| 21/03 | 1,675 | 1,837 | 1,650 | 1,830 | +128 | +7.5 | 567,200 |
| 21/02 | 1,500 | 1,800 | 1,473 | 1,702 | +177 | +11.6 | 782,200 |
| 21/01 | 1,545 | 1,647 | 1,469 | 1,525 | -35 | -2.2 | 604,200 |
| 20/12 | 1,335 | 1,600 | 1,335 | 1,560 | +208 | +15.4 | 763,400 |
| 20/11 | 1,130 | 1,410 | 1,130 | 1,352 | +200 | +17.4 | 551,200 |
| 20/10 | 1,083 | 1,245 | 1,082 | 1,152 | +76 | +7.1 | 371,800 |
| 20/09 | 1,187 | 1,205 | 1,068 | 1,076 | -111 | -9.4 | 292,000 |
| 20/08 | 1,011 | 1,224 | 1,001 | 1,187 | +176 | +17.4 | 1,069,800 |
| 20/07 | 1,012 | 1,072 | 964 | 1,011 | -11 | -1.1 | 399,600 |
| 20/06 | 1,175 | 1,202 | 1,002 | 1,022 | -152 | -13.0 | 456,800 |
| 20/05 | 1,159 | 1,240 | 1,145 | 1,174 | +1 | +0.1 | 178,600 |
| 20/04 | 1,012 | 1,190 | 989 | 1,173 | +156 | +15.3 | 264,400 |
| 20/03 | 1,156 | 1,286 | 1,000 | 1,017 | -189 | -15.7 | 427,600 |
| 20/02 | 1,357 | 1,450 | 1,188 | 1,206 | -236 | -16.4 | 343,800 |
| 20/01 | 1,585 | 1,600 | 1,398 | 1,442 | -155 | -9.7 | 295,800 |
| 19/12 | 1,712 | 1,742 | 1,515 | 1,597 | -115 | -6.7 | 557,800 |
| 19/11 | 1,602 | 1,855 | 1,570 | 1,712 | +105 | +6.5 | 535,800 |
▶︎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
