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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,308 | 1,362 | 1,261 | 1,270 | +37 | +3.0 | 154,200 |
| 11/6 | 1,130 | 1,245 | 1,130 | 1,233 | +81 | +7.0 | 71,400 |
| 10/30 | 1,244 | 1,244 | 1,152 | 1,152 | -78 | -6.3 | 45,000 |
| 10/23 | 1,184 | 1,245 | 1,176 | 1,230 | +68 | +5.9 | 99,400 |
| 10/16 | 1,148 | 1,209 | 1,139 | 1,162 | +29 | +2.6 | 129,800 |
| 10/9 | 1,082 | 1,145 | 1,082 | 1,133 | +46 | +4.2 | 81,000 |
| 10/2 | 1,109 | 1,115 | 1,068 | 1,087 | -1 | -0.1 | 85,400 |
| 9/25 | 1,134 | 1,147 | 1,088 | 1,088 | -47 | -4.1 | 37,600 |
| 9/18 | 1,138 | 1,162 | 1,125 | 1,135 | -1 | -0.1 | 58,200 |
| 9/11 | 1,176 | 1,190 | 1,135 | 1,136 | -56 | -4.7 | 54,800 |
| 9/4 | 1,212 | 1,212 | 1,167 | 1,192 | -21 | -1.7 | 100,200 |
| 8/28 | 1,039 | 1,224 | 1,020 | 1,213 | +192 | +18.8 | 542,400 |
| 8/21 | 1,027 | 1,050 | 1,011 | 1,021 | -31 | -3.0 | 129,600 |
| 8/14 | 1,070 | 1,084 | 1,015 | 1,052 | -32 | -3.0 | 208,800 |
| 8/7 | 1,011 | 1,084 | 1,001 | 1,084 | +73 | +7.2 | 161,400 |
| 7/31 | 1,055 | 1,056 | 1,005 | 1,011 | -40 | -3.8 | 72,400 |
| 7/22 | 1,044 | 1,051 | 1,018 | 1,051 | +7 | +0.7 | 45,000 |
| 7/17 | 1,045 | 1,072 | 1,022 | 1,044 | +19 | +1.9 | 53,000 |
| 7/10 | 1,000 | 1,048 | 989 | 1,025 | +25 | +2.5 | 100,000 |
| 7/3 | 1,020 | 1,044 | 964 | 1,000 | -48 | -4.6 | 199,400 |
| 6/26 | 1,110 | 1,110 | 1,035 | 1,048 | -62 | -5.6 | 202,600 |
| 6/19 | 1,122 | 1,139 | 1,100 | 1,110 | -15 | -1.3 | 39,200 |
| 6/12 | 1,154 | 1,202 | 1,111 | 1,125 | -39 | -3.4 | 97,400 |
| 6/5 | 1,175 | 1,197 | 1,162 | 1,164 | -10 | -0.9 | 47,400 |
| 5/29 | 1,190 | 1,235 | 1,166 | 1,174 | -16 | -1.3 | 72,200 |
| 5/22 | 1,158 | 1,198 | 1,152 | 1,190 | +25 | +2.2 | 28,200 |
| 5/15 | 1,221 | 1,240 | 1,150 | 1,165 | -54 | -4.4 | 39,800 |
| 5/8 | 1,158 | 1,221 | 1,145 | 1,219 | +61 | +5.3 | 26,200 |
| 5/1 | 1,072 | 1,190 | 1,064 | 1,158 | +86 | +8.0 | 63,400 |
| 4/24 | 1,174 | 1,174 | 1,056 | 1,072 | -78 | -6.8 | 30,600 |
▶︎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
