！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 6,130 | 6,130 | 5,970 | 6,020 | -50 | -0.8 | 37,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,010 | 6,120 | 5,980 | 6,070 | +80 | +1.3 | 38,900 |
| 4/26 | 5,950 | 6,030 | 5,800 | 5,990 | +80 | +1.4 | 56,800 |
| 4/19 | 6,010 | 6,080 | 5,790 | 5,910 | -30 | -0.5 | 97,500 |
| 4/12 | 6,000 | 6,110 | 5,940 | 5,940 | +10 | +0.2 | 55,500 |
| 4/5 | 6,100 | 6,200 | 5,890 | 5,930 | -190 | -3.1 | 92,200 |
| 3/29 | 6,280 | 6,520 | 6,090 | 6,120 | -130 | -2.1 | 168,900 |
| 3/22 | 6,370 | 6,370 | 6,210 | 6,250 | -20 | -0.3 | 100,900 |
| 3/15 | 6,170 | 6,300 | 6,050 | 6,270 | +20 | +0.3 | 182,500 |
| 3/8 | 6,070 | 6,340 | 5,920 | 6,250 | +350 | +5.9 | 275,000 |
| 3/1 | 5,700 | 6,040 | 5,630 | 5,900 | +200 | +3.5 | 243,300 |
| 2/22 | 5,480 | 5,750 | 5,470 | 5,700 | +220 | +4.0 | 168,700 |
| 2/16 | 5,370 | 5,600 | 5,250 | 5,480 | +130 | +2.4 | 168,200 |
| 2/9 | 5,450 | 5,510 | 5,270 | 5,350 | -100 | -1.8 | 222,100 |
| 2/2 | 5,550 | 5,660 | 5,430 | 5,450 | -90 | -1.6 | 179,300 |
| 1/26 | 5,560 | 5,610 | 5,480 | 5,540 | +50 | +0.9 | 161,100 |
| 1/19 | 5,550 | 5,650 | 5,360 | 5,490 | -40 | -0.7 | 157,000 |
| 1/12 | 5,660 | 5,690 | 5,490 | 5,530 | -110 | -2.0 | 118,300 |
| 1/5 | 5,610 | 5,760 | 5,540 | 5,640 | +70 | +1.3 | 54,500 |
| 12/29 | 5,230 | 5,610 | 5,140 | 5,570 | +290 | +5.5 | 170,400 |
| 12/22 | 5,490 | 5,490 | 5,230 | 5,280 | -240 | -4.4 | 167,600 |
| 12/15 | 5,500 | 5,650 | 5,450 | 5,520 | +40 | +0.7 | 128,400 |
| 12/8 | 5,870 | 5,870 | 5,470 | 5,480 | -350 | -6.0 | 98,400 |
| 12/1 | 6,000 | 6,050 | 5,820 | 5,830 | -140 | -2.4 | 74,100 |
| 11/24 | 5,790 | 5,990 | 5,750 | 5,970 | +110 | +1.9 | 73,700 |
| 11/17 | 5,980 | 6,040 | 5,570 | 5,860 | -70 | -1.2 | 184,200 |
| 11/10 | 5,830 | 5,980 | 5,820 | 5,930 | +190 | +3.3 | 110,600 |
| 11/2 | 5,550 | 5,840 | 5,490 | 5,740 | +150 | +2.7 | 117,500 |
| 10/27 | 5,810 | 5,810 | 5,480 | 5,590 | -120 | -2.1 | 123,900 |
| 10/20 | 5,850 | 6,030 | 5,630 | 5,710 | -200 | -3.4 | 131,100 |
| 10/13 | 5,660 | 5,980 | 5,610 | 5,910 | +270 | +4.8 | 141,500 |
▶︎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