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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,385 | 3,385 | 3,240 | 3,260 | -125 | -3.7 | 73,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,395 | 4,465 | 3,965 | 3,985 | -380 | -8.7 | 635,200 |
| 12/30 | 4,270 | 4,385 | 4,110 | 4,365 | +90 | +2.1 | 529,800 |
| 12/24 | 3,880 | 4,285 | 3,610 | 4,275 | +380 | +9.8 | 954,200 |
| 12/17 | 3,920 | 4,135 | 3,825 | 3,895 | +50 | +1.3 | 596,400 |
| 12/10 | 3,690 | 4,000 | 3,580 | 3,845 | +140 | +3.8 | 661,000 |
| 12/3 | 3,690 | 4,030 | 3,625 | 3,705 | +15 | +0.4 | 1,134,600 |
| 11/26 | 3,745 | 3,820 | 3,550 | 3,690 | -55 | -1.5 | 439,000 |
| 11/19 | 3,725 | 3,770 | 3,570 | 3,745 | +15 | +0.4 | 498,000 |
| 11/12 | 3,290 | 3,880 | 3,155 | 3,730 | +540 | +16.9 | 1,971,800 |
| 11/5 | 3,290 | 3,350 | 3,145 | 3,190 | -95 | -2.9 | 339,600 |
| 10/29 | 3,080 | 3,325 | 3,040 | 3,285 | +155 | +5.0 | 514,000 |
| 10/22 | 3,095 | 3,270 | 3,025 | 3,130 | +60 | +2.0 | 635,600 |
| 10/15 | 2,900 | 3,070 | 2,755 | 3,070 | +150 | +5.1 | 637,000 |
| 10/8 | 3,080 | 3,095 | 2,690 | 2,920 | -155 | -5.0 | 888,800 |
| 10/1 | 3,240 | 3,365 | 3,015 | 3,075 | -160 | -5.0 | 893,600 |
| 9/24 | 3,005 | 3,290 | 3,000 | 3,235 | +95 | +3.0 | 604,800 |
| 9/17 | 2,710 | 3,185 | 2,655 | 3,140 | +405 | +14.8 | 1,306,000 |
| 9/10 | 2,585 | 2,765 | 2,455 | 2,735 | +200 | +7.9 | 812,800 |
| 9/3 | 2,480 | 2,540 | 2,420 | 2,535 | +65 | +2.6 | 677,600 |
| 8/27 | 2,410 | 2,625 | 2,382 | 2,470 | +110 | +4.7 | 563,600 |
| 8/20 | 2,670 | 2,670 | 2,287 | 2,360 | -350 | -12.9 | 1,121,000 |
| 8/13 | 2,770 | 2,945 | 2,560 | 2,710 | +145 | +5.7 | 1,701,400 |
| 8/6 | 2,475 | 2,690 | 2,475 | 2,565 | +93 | +3.8 | 563,400 |
| 7/30 | 2,535 | 2,550 | 2,395 | 2,472 | -25 | -1.0 | 383,000 |
| 7/21 | 2,510 | 2,555 | 2,450 | 2,497 | -58 | -2.3 | 231,200 |
| 7/16 | 2,650 | 2,670 | 2,475 | 2,555 | -75 | -2.9 | 354,400 |
| 7/9 | 2,695 | 2,770 | 2,565 | 2,630 | -50 | -1.9 | 514,600 |
| 7/2 | 2,665 | 2,810 | 2,605 | 2,680 | +35 | +1.3 | 485,600 |
| 6/25 | 2,477 | 2,665 | 2,462 | 2,645 | +95 | +3.7 | 297,000 |
| 6/18 | 2,520 | 2,685 | 2,515 | 2,550 | +83 | +3.4 | 403,800 |
▶︎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
