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
4,408
円
(18:00)
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 |
|---|---|
| 4,974 (24/10/04) | 3,745 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,974 (24/10/04) | 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,440 | 4,460 | 4,386 | 4,386 | -26 | -0.6 | 713,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,930 | 3,958 | 3,898 | 3,898 | -41 | -1.0 | 602,900 |
| 10/5 | 3,893 | 3,953 | 3,865 | 3,939 | +69 | +1.8 | 722,600 |
| 10/4 | 3,890 | 3,899 | 3,858 | 3,870 | -32 | -0.8 | 863,400 |
| 10/3 | 3,955 | 3,968 | 3,901 | 3,902 | -58 | -1.5 | 769,800 |
| 10/2 | 4,013 | 4,036 | 3,956 | 3,960 | -12 | -0.3 | 841,500 |
| 9/29 | 4,009 | 4,032 | 3,957 | 3,972 | -5 | -0.1 | 827,900 |
| 9/28 | 4,000 | 4,003 | 3,955 | 3,977 | -56 | -1.4 | 556,700 |
| 9/27 | 4,000 | 4,039 | 3,983 | 4,033 | +18 | +0.5 | 635,900 |
| 9/26 | 4,090 | 4,107 | 4,015 | 4,015 | -64 | -1.6 | 826,300 |
| 9/25 | 4,100 | 4,103 | 4,070 | 4,079 | +1 | +0.0 | 422,100 |
| 9/22 | 4,020 | 4,104 | 4,020 | 4,078 | +23 | +0.6 | 586,900 |
| 9/21 | 4,100 | 4,109 | 4,030 | 4,055 | -73 | -1.8 | 618,900 |
| 9/20 | 4,148 | 4,166 | 4,123 | 4,128 | -24 | -0.6 | 590,000 |
| 9/19 | 4,149 | 4,180 | 4,123 | 4,152 | +2 | +0.1 | 816,600 |
| 9/15 | 4,200 | 4,226 | 4,128 | 4,150 | -46 | -1.1 | 1,728,300 |
| 9/14 | 4,161 | 4,211 | 4,144 | 4,196 | +60 | +1.5 | 658,300 |
| 9/13 | 4,154 | 4,166 | 4,105 | 4,136 | -40 | -1.0 | 500,600 |
| 9/12 | 4,115 | 4,181 | 4,115 | 4,176 | +73 | +1.8 | 465,400 |
| 9/11 | 4,194 | 4,196 | 4,092 | 4,103 | -86 | -2.1 | 540,900 |
| 9/8 | 4,218 | 4,252 | 4,183 | 4,189 | -69 | -1.6 | 627,900 |
| 9/7 | 4,300 | 4,320 | 4,241 | 4,258 | -77 | -1.8 | 630,500 |
| 9/6 | 4,337 | 4,347 | 4,291 | 4,335 | +3 | +0.1 | 693,300 |
| 9/5 | 4,325 | 4,333 | 4,293 | 4,332 | +12 | +0.3 | 407,100 |
| 9/4 | 4,300 | 4,330 | 4,281 | 4,320 | +9 | +0.2 | 503,900 |
| 9/1 | 4,304 | 4,335 | 4,277 | 4,311 | +25 | +0.6 | 398,900 |
| 8/31 | 4,282 | 4,313 | 4,274 | 4,286 | +13 | +0.3 | 626,400 |
| 8/30 | 4,300 | 4,320 | 4,269 | 4,273 | -8 | -0.2 | 445,100 |
| 8/29 | 4,283 | 4,294 | 4,266 | 4,281 | +12 | +0.3 | 363,800 |
| 8/28 | 4,242 | 4,282 | 4,232 | 4,269 | +85 | +2.0 | 357,700 |
| 8/25 | 4,145 | 4,219 | 4,143 | 4,184 | +18 | +0.4 | 639,100 |
▶︎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
