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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,630 | 2,695 | 2,407 | 2,467 | -153 | -5.8 | 361,400 |
| 6/4 | 2,365 | 2,700 | 2,350 | 2,620 | +228 | +9.5 | 597,600 |
| 5/28 | 2,295 | 2,520 | 2,295 | 2,392 | +177 | +8.0 | 662,400 |
| 5/21 | 2,125 | 2,290 | 2,085 | 2,215 | +90 | +4.2 | 281,200 |
| 5/14 | 1,782 | 2,275 | 1,775 | 2,125 | +373 | +21.3 | 1,287,400 |
| 5/7 | 1,740 | 1,780 | 1,740 | 1,752 | -8 | -0.5 | 24,400 |
| 4/30 | 1,727 | 1,780 | 1,700 | 1,760 | +30 | +1.7 | 78,000 |
| 4/23 | 1,750 | 1,797 | 1,705 | 1,730 | -15 | -0.9 | 108,200 |
| 4/16 | 1,755 | 1,792 | 1,722 | 1,745 | -17 | -1.0 | 108,000 |
| 4/9 | 1,800 | 1,835 | 1,762 | 1,762 | -50 | -2.8 | 79,600 |
| 4/2 | 1,765 | 1,857 | 1,765 | 1,812 | +72 | +4.1 | 187,600 |
| 3/26 | 1,715 | 1,765 | 1,697 | 1,740 | -5 | -0.3 | 120,800 |
| 3/19 | 1,702 | 1,750 | 1,675 | 1,745 | +45 | +2.7 | 86,200 |
| 3/12 | 1,715 | 1,715 | 1,650 | 1,700 | -12 | -0.7 | 71,600 |
| 3/5 | 1,675 | 1,760 | 1,657 | 1,712 | +10 | +0.6 | 163,400 |
| 2/26 | 1,672 | 1,740 | 1,577 | 1,702 | +47 | +2.8 | 153,200 |
| 2/19 | 1,775 | 1,775 | 1,640 | 1,655 | -120 | -6.8 | 123,800 |
| 2/12 | 1,690 | 1,800 | 1,637 | 1,775 | +170 | +10.6 | 398,400 |
| 2/5 | 1,500 | 1,615 | 1,473 | 1,605 | +80 | +5.3 | 106,800 |
| 1/29 | 1,642 | 1,647 | 1,502 | 1,525 | -105 | -6.4 | 94,800 |
| 1/22 | 1,565 | 1,630 | 1,560 | 1,630 | +45 | +2.8 | 85,800 |
| 1/15 | 1,550 | 1,647 | 1,550 | 1,585 | +15 | +1.0 | 193,800 |
| 1/8 | 1,545 | 1,577 | 1,469 | 1,570 | +10 | +0.6 | 229,800 |
| 12/30 | 1,453 | 1,572 | 1,422 | 1,560 | +95 | +6.5 | 112,600 |
| 12/25 | 1,495 | 1,515 | 1,449 | 1,465 | -30 | -2.0 | 162,200 |
| 12/18 | 1,495 | 1,600 | 1,475 | 1,495 | -10 | -0.7 | 218,200 |
| 12/11 | 1,505 | 1,540 | 1,439 | 1,505 | -12 | -0.8 | 156,000 |
| 12/4 | 1,375 | 1,517 | 1,335 | 1,517 | +135 | +9.8 | 159,800 |
| 11/27 | 1,323 | 1,410 | 1,297 | 1,382 | +66 | +5.0 | 179,400 |
| 11/20 | 1,270 | 1,316 | 1,215 | 1,316 | +46 | +3.6 | 100,800 |
▶︎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
