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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,310 | 3,480 | 3,305 | 3,385 | +90 | +2.7 | 171,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,005 | 3,040 | 2,895 | 2,955 | -15 | -0.5 | 195,000 |
| 4/12 | 3,000 | 3,055 | 2,970 | 2,970 | +5 | +0.2 | 111,000 |
| 4/5 | 3,050 | 3,100 | 2,945 | 2,965 | -95 | -3.1 | 184,400 |
| 3/29 | 3,140 | 3,260 | 3,045 | 3,060 | -65 | -2.1 | 337,800 |
| 3/22 | 3,185 | 3,185 | 3,105 | 3,125 | -10 | -0.3 | 201,800 |
| 3/15 | 3,085 | 3,150 | 3,025 | 3,135 | +10 | +0.3 | 365,000 |
| 3/8 | 3,035 | 3,170 | 2,960 | 3,125 | +175 | +5.9 | 550,000 |
| 3/1 | 2,850 | 3,020 | 2,815 | 2,950 | +100 | +3.5 | 486,600 |
| 2/22 | 2,740 | 2,875 | 2,735 | 2,850 | +110 | +4.0 | 337,400 |
| 2/16 | 2,685 | 2,800 | 2,625 | 2,740 | +65 | +2.4 | 336,400 |
| 2/9 | 2,725 | 2,755 | 2,635 | 2,675 | -50 | -1.8 | 444,200 |
| 2/2 | 2,775 | 2,830 | 2,715 | 2,725 | -45 | -1.6 | 358,600 |
| 1/26 | 2,780 | 2,805 | 2,740 | 2,770 | +25 | +0.9 | 322,200 |
| 1/19 | 2,775 | 2,825 | 2,680 | 2,745 | -20 | -0.7 | 314,000 |
| 1/12 | 2,830 | 2,845 | 2,745 | 2,765 | -55 | -2.0 | 236,600 |
| 1/5 | 2,805 | 2,880 | 2,770 | 2,820 | +35 | +1.3 | 109,000 |
| 12/29 | 2,615 | 2,805 | 2,570 | 2,785 | +145 | +5.5 | 340,800 |
| 12/22 | 2,745 | 2,745 | 2,615 | 2,640 | -120 | -4.4 | 335,200 |
| 12/15 | 2,750 | 2,825 | 2,725 | 2,760 | +20 | +0.7 | 256,800 |
| 12/8 | 2,935 | 2,935 | 2,735 | 2,740 | -175 | -6.0 | 196,800 |
| 12/1 | 3,000 | 3,025 | 2,910 | 2,915 | -70 | -2.4 | 148,200 |
| 11/24 | 2,895 | 2,995 | 2,875 | 2,985 | +55 | +1.9 | 147,400 |
| 11/17 | 2,990 | 3,020 | 2,785 | 2,930 | -35 | -1.2 | 368,400 |
| 11/10 | 2,915 | 2,990 | 2,910 | 2,965 | +95 | +3.3 | 221,200 |
| 11/2 | 2,775 | 2,920 | 2,745 | 2,870 | +75 | +2.7 | 235,000 |
| 10/27 | 2,905 | 2,905 | 2,740 | 2,795 | -60 | -2.1 | 247,800 |
| 10/20 | 2,925 | 3,015 | 2,815 | 2,855 | -100 | -3.4 | 262,200 |
| 10/13 | 2,830 | 2,990 | 2,805 | 2,955 | +135 | +4.8 | 283,000 |
| 10/6 | 3,015 | 3,060 | 2,810 | 2,820 | -190 | -6.3 | 281,000 |
| 9/29 | 3,010 | 3,080 | 2,890 | 3,010 | -50 | -1.6 | 310,200 |
▶︎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
