7701東証P貸借
業種 精密機器
島津製作所 株価時系列データ
PTS
3,958.9
円
(14:30)
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 |
|---|---|
| 4,612 (24/05/13) | 3,493 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,612 (24/05/13) | 3,745 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,957 | 3,977 | 3,945 | 3,960 | +24 | +0.6 | 258,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 3,930 | 3,958 | 3,911 | 3,936 | -16 | -0.4 | 369,900 |
| 6/19 | 3,917 | 3,960 | 3,903 | 3,952 | +17 | +0.4 | 377,100 |
| 6/18 | 3,965 | 4,000 | 3,902 | 3,935 | +18 | +0.5 | 692,800 |
| 6/17 | 3,937 | 3,939 | 3,899 | 3,917 | -71 | -1.8 | 432,100 |
| 6/14 | 3,943 | 4,009 | 3,939 | 3,988 | +18 | +0.5 | 774,200 |
| 6/13 | 3,992 | 3,992 | 3,942 | 3,970 | -7 | -0.2 | 427,900 |
| 6/12 | 4,028 | 4,034 | 3,944 | 3,977 | -46 | -1.1 | 712,400 |
| 6/11 | 4,051 | 4,076 | 4,023 | 4,023 | -60 | -1.5 | 423,100 |
| 6/10 | 4,064 | 4,096 | 4,024 | 4,083 | +17 | +0.4 | 434,700 |
| 6/7 | 4,019 | 4,066 | 4,005 | 4,066 | +11 | +0.3 | 490,000 |
| 6/6 | 4,133 | 4,142 | 4,055 | 4,055 | -29 | -0.7 | 498,300 |
| 6/5 | 4,120 | 4,129 | 4,075 | 4,084 | -46 | -1.1 | 660,900 |
| 6/4 | 4,079 | 4,144 | 4,060 | 4,130 | +36 | +0.9 | 463,700 |
| 6/3 | 4,116 | 4,130 | 4,056 | 4,094 | +26 | +0.6 | 696,000 |
| 5/31 | 4,081 | 4,121 | 3,969 | 4,068 | +11 | +0.3 | 3,420,200 |
| 5/30 | 4,090 | 4,106 | 4,041 | 4,057 | -67 | -1.6 | 1,156,300 |
| 5/29 | 4,223 | 4,248 | 4,115 | 4,124 | -121 | -2.9 | 572,100 |
| 5/28 | 4,279 | 4,336 | 4,243 | 4,245 | -43 | -1.0 | 563,000 |
| 5/27 | 4,265 | 4,303 | 4,224 | 4,288 | +69 | +1.6 | 554,500 |
| 5/24 | 4,233 | 4,281 | 4,219 | 4,219 | -31 | -0.7 | 554,800 |
| 5/23 | 4,319 | 4,319 | 4,233 | 4,250 | -31 | -0.7 | 420,200 |
| 5/22 | 4,281 | 4,328 | 4,252 | 4,281 | -27 | -0.6 | 646,000 |
| 5/21 | 4,340 | 4,399 | 4,306 | 4,308 | -42 | -1.0 | 481,800 |
| 5/20 | 4,321 | 4,389 | 4,312 | 4,350 | -9 | -0.2 | 495,700 |
| 5/17 | 4,350 | 4,382 | 4,340 | 4,359 | -38 | -0.9 | 448,900 |
| 5/16 | 4,353 | 4,405 | 4,347 | 4,397 | +65 | +1.5 | 462,700 |
| 5/15 | 4,463 | 4,476 | 4,303 | 4,332 | -99 | -2.2 | 755,300 |
| 5/14 | 4,500 | 4,500 | 4,398 | 4,431 | -56 | -1.3 | 680,700 |
| 5/13 | 4,575 | 4,612 | 4,465 | 4,487 | +133 | +3.1 | 1,287,500 |
| 5/10 | 4,375 | 4,420 | 4,332 | 4,354 | -22 | -0.5 | 663,100 |
▶︎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