！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,350 (23/08/08) | 5,140 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,520 (24/03/27) | 5,250 (24/02/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,610 | 6,520 | 5,250 | 6,020 | +450 | +8.1 | 2,578,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,905 | 7,350 | 4,775 | 5,570 | +655 | +13.3 | 7,583,500 |
| 2022 | 8,790 | 8,930 | 4,215 | 4,915 | -3,815 | -43.7 | 12,425,800 |
| 2021 | 3,090 | 8,770 | 2,938 | 8,730 | +5,610 | +179.8 | 13,158,900 |
| 2020 | 3,170 | 3,200 | 1,929 | 3,120 | -75 | -2.4 | 2,707,400 |
| 2019 | 3,385 | 4,155 | 2,425 | 3,195 | -260 | -7.5 | 2,154,000 |
| 2018 | 5,250 | 6,590 | 3,075 | 3,455 | -1,655 | -32.4 | 7,121,100 |
| 2017 | 2,400 | 5,550 | 2,242 | 5,110 | +2,719 | +113.7 | 7,157,400 |
| 2016 | 1,705 | 2,430 | 1,460 | 2,391 | +689 | +40.5 | 2,296,600 |
| 2015 | 2,257 | 2,294 | 1,446 | 1,702 | -580 | -25.4 | 3,489,600 |
| 2014 | 1,688 | 2,710 | 1,490 | 2,282 | +554 | +32.1 | 3,661,100 |
| 2013 | 1,008 | 1,852 | 989 | 1,728 | +738 | +74.6 | 2,677,400 |
| 2012 | 1,445 | 1,572 | 836 | 990 | -450 | -31.3 | 1,906,100 |
| 2011 | 1,355 | 1,765 | 1,043 | 1,440 | +86 | +6.4 | 2,616,600 |
| 2010 | 950 | 1,537 | 913 | 1,354 | +414 | +44.0 | 2,097,300 |
| 2009 | 631 | 1,280 | 536 | 940 | +331 | +54.4 | 1,474,800 |
| 2008 | 2,500 | 2,530 | 470 | 609 | -1,886 | -75.6 | 3,059,300 |
| 2007 | 2,230 | 3,260 | 2,060 | 2,495 | +270 | +12.1 | 3,324,900 |
| 2006 | 1,550 | 2,480 | 1,283 | 2,225 | +704 | +46.3 | 5,173,500 |
| 2005 | 955 | 1,580 | 947 | 1,521 | +571 | +60.1 | 6,651,600 |
| 2004 | 298 | 970 | 287 | 950 | +672 | +241.7 | 5,669,400 |
| 2003 | 176 | 320 | 145 | 278 | +102 | +58.0 | 858,300 |
| 2002 | 253 | 310 | 145 | 176 | -77 | -30.4 | 945,300 |
| 2001 | 280 | 450 | 251 | 253 | -27 | -9.6 | 1,847,300 |
| 2000 | 290 | 435 | 270 | 280 | -5 | -1.8 | 1,285,100 |
| 1999 | 280 | 540 | 270 | 285 | +10 | +3.6 | 1,329,100 |
| 1998 | 272 | 450 | 240 | 275 | +5 | +1.9 | 1,021,800 |
| 1997 | 950 | 1,000 | 240 | 270 | -680 | -71.6 | 1,900,700 |
| 1996 | 2,836 | 2,954 | 935 | 950 | -1,868 | -66.3 | 4,631,602 |
| 1995 | 2,388 | 2,890 | 1,499 | 2,818 | +430 | +18.0 | 5,161,866 |
| 1994 | 652 | 2,892 | 651 | 2,388 | +1,739 | +268.0 | 8,074,346 |
▶︎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