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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,117 | 1,156 | 1,060 | 1,150 | +38 | +3.4 | 46,600 |
| 4/10 | 1,007 | 1,163 | 1,005 | 1,112 | +80 | +7.8 | 90,400 |
| 4/3 | 1,099 | 1,099 | 989 | 1,032 | -85 | -7.6 | 72,000 |
| 3/27 | 1,000 | 1,157 | 1,000 | 1,117 | +96 | +9.4 | 62,800 |
| 3/19 | 1,150 | 1,158 | 1,020 | 1,021 | -103 | -9.2 | 74,400 |
| 3/13 | 1,160 | 1,275 | 1,005 | 1,124 | -98 | -8.0 | 168,000 |
| 3/6 | 1,156 | 1,286 | 1,156 | 1,222 | +16 | +1.3 | 96,000 |
| 2/28 | 1,275 | 1,343 | 1,188 | 1,206 | -119 | -9.0 | 132,400 |
| 2/21 | 1,375 | 1,381 | 1,325 | 1,325 | -85 | -6.0 | 82,200 |
| 2/14 | 1,402 | 1,450 | 1,393 | 1,410 | -19 | -1.3 | 52,600 |
| 2/7 | 1,357 | 1,449 | 1,357 | 1,429 | -13 | -0.9 | 76,600 |
| 1/31 | 1,522 | 1,527 | 1,398 | 1,442 | -108 | -7.0 | 115,800 |
| 1/24 | 1,532 | 1,560 | 1,515 | 1,550 | +20 | +1.3 | 58,600 |
| 1/17 | 1,600 | 1,600 | 1,517 | 1,530 | -55 | -3.5 | 50,400 |
| 1/10 | 1,585 | 1,585 | 1,517 | 1,585 | -12 | -0.8 | 71,000 |
| 12/30 | 1,590 | 1,610 | 1,585 | 1,597 | -13 | -0.8 | 9,200 |
| 12/27 | 1,595 | 1,722 | 1,515 | 1,610 | +15 | +0.9 | 245,200 |
| 12/20 | 1,632 | 1,645 | 1,595 | 1,595 | -25 | -1.5 | 83,400 |
| 12/13 | 1,700 | 1,705 | 1,605 | 1,620 | -80 | -4.7 | 110,000 |
| 12/6 | 1,712 | 1,742 | 1,677 | 1,700 | -12 | -0.7 | 110,000 |
| 11/29 | 1,687 | 1,855 | 1,665 | 1,712 | +52 | +3.1 | 213,200 |
| 11/22 | 1,647 | 1,707 | 1,617 | 1,660 | +25 | +1.5 | 100,800 |
| 11/15 | 1,597 | 1,707 | 1,597 | 1,635 | +40 | +2.5 | 112,800 |
| 11/8 | 1,597 | 1,687 | 1,570 | 1,595 | -2 | -0.1 | 99,000 |
| 11/1 | 1,617 | 1,630 | 1,515 | 1,597 | +2 | +0.1 | 111,400 |
| 10/25 | 1,375 | 1,650 | 1,375 | 1,595 | +229 | +16.8 | 297,600 |
| 10/18 | 1,300 | 1,374 | 1,300 | 1,366 | +67 | +5.2 | 67,600 |
| 10/11 | 1,363 | 1,365 | 1,286 | 1,299 | -60 | -4.4 | 92,200 |
| 10/4 | 1,325 | 1,359 | 1,310 | 1,359 | +19 | +1.4 | 65,000 |
| 9/27 | 1,345 | 1,400 | 1,315 | 1,340 | -5 | -0.4 | 72,000 |
▶︎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
