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 | 3,250 | -310 | -8.7 | 465,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,332 | 1,650 | 1,286 | 1,607 | +262 | +19.5 | 602,400 |
| 19/09 | 1,241 | 1,400 | 1,212 | 1,345 | +105 | +8.5 | 378,400 |
| 19/08 | 1,452 | 1,490 | 1,240 | 1,240 | -237 | -16.1 | 223,400 |
| 19/07 | 1,489 | 1,585 | 1,350 | 1,477 | +28 | +1.9 | 184,800 |
| 19/06 | 1,433 | 1,547 | 1,290 | 1,449 | +1 | +0.1 | 270,600 |
| 19/05 | 1,977 | 1,985 | 1,375 | 1,448 | -529 | -26.8 | 316,000 |
| 19/04 | 1,895 | 2,077 | 1,887 | 1,977 | +92 | +4.9 | 234,000 |
| 19/03 | 1,945 | 1,970 | 1,755 | 1,885 | -60 | -3.1 | 182,200 |
| 19/02 | 1,885 | 2,032 | 1,707 | 1,945 | +70 | +3.7 | 321,400 |
| 19/01 | 1,692 | 1,895 | 1,660 | 1,875 | +148 | +8.6 | 501,200 |
| 18/12 | 2,207 | 2,265 | 1,537 | 1,727 | -465 | -21.2 | 969,200 |
| 18/11 | 2,440 | 2,515 | 2,130 | 2,192 | -248 | -10.2 | 785,000 |
| 18/10 | 2,655 | 2,735 | 2,192 | 2,440 | -215 | -8.1 | 771,000 |
| 18/09 | 2,257 | 2,690 | 2,162 | 2,655 | +378 | +16.6 | 874,000 |
| 18/08 | 2,367 | 2,372 | 2,060 | 2,277 | -88 | -3.7 | 870,000 |
| 18/07 | 2,240 | 2,410 | 2,117 | 2,365 | +143 | +6.4 | 728,600 |
| 18/06 | 2,495 | 2,495 | 2,115 | 2,222 | -278 | -11.1 | 802,600 |
| 18/05 | 2,630 | 2,780 | 2,377 | 2,500 | -115 | -4.4 | 1,310,400 |
| 18/04 | 2,645 | 2,695 | 2,465 | 2,615 | -30 | -1.1 | 1,042,600 |
| 18/03 | 3,010 | 3,085 | 2,427 | 2,645 | -445 | -14.4 | 1,468,200 |
| 18/02 | 3,130 | 3,165 | 2,452 | 3,090 | +10 | +0.3 | 2,343,400 |
| 18/01 | 2,625 | 3,295 | 2,575 | 3,080 | +525 | +20.6 | 2,277,200 |
| 17/12 | 2,442 | 2,580 | 2,375 | 2,555 | +100 | +4.1 | 1,352,800 |
| 17/11 | 2,317 | 2,775 | 2,227 | 2,455 | +145 | +6.3 | 2,197,800 |
| 17/10 | 2,275 | 2,347 | 2,070 | 2,310 | +45 | +2.0 | 1,343,000 |
| 17/09 | 2,100 | 2,295 | 1,812 | 2,265 | +165 | +7.9 | 2,037,000 |
| 17/08 | 1,840 | 2,150 | 1,740 | 2,100 | +240 | +12.9 | 1,924,400 |
| 17/07 | 1,760 | 1,875 | 1,692 | 1,860 | +90 | +5.1 | 1,005,800 |
| 17/06 | 1,700 | 1,775 | 1,600 | 1,770 | +105 | +6.3 | 999,000 |
| 17/05 | 1,321 | 1,740 | 1,305 | 1,665 | +344 | +26.0 | 1,095,200 |
▶︎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
