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
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 |
|---|---|
| 4,928 (24/08/28) | 3,493 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,928 (24/08/28) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 4,841 | 4,922 | 4,800 | 4,898 | +18 | +0.4 | 983,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 4,458 | 4,524 | 4,345 | 4,505 | +63 | +1.4 | 1,292,600 |
| 8/9 | 4,458 | 4,486 | 4,380 | 4,442 | +54 | +1.2 | 1,178,200 |
| 8/8 | 4,295 | 4,463 | 4,243 | 4,388 | +108 | +2.5 | 1,186,800 |
| 8/7 | 4,174 | 4,385 | 4,141 | 4,280 | +58 | +1.4 | 1,079,900 |
| 8/6 | 4,268 | 4,270 | 4,124 | 4,222 | +390 | +10.2 | 1,205,600 |
| 8/5 | 4,018 | 4,160 | 3,811 | 3,832 | -347 | -8.3 | 1,563,000 |
| 8/2 | 4,250 | 4,276 | 4,172 | 4,179 | -184 | -4.2 | 1,096,300 |
| 8/1 | 4,410 | 4,454 | 4,293 | 4,363 | -95 | -2.1 | 846,600 |
| 7/31 | 4,374 | 4,458 | 4,368 | 4,458 | +61 | +1.4 | 624,800 |
| 7/30 | 4,430 | 4,447 | 4,353 | 4,397 | -31 | -0.7 | 709,000 |
| 7/29 | 4,358 | 4,448 | 4,324 | 4,428 | +137 | +3.2 | 817,600 |
| 7/26 | 4,222 | 4,324 | 4,210 | 4,291 | +96 | +2.3 | 797,100 |
| 7/25 | 4,148 | 4,250 | 4,125 | 4,195 | +5 | +0.1 | 655,400 |
| 7/24 | 4,203 | 4,257 | 4,190 | 4,190 | -66 | -1.6 | 462,200 |
| 7/23 | 4,230 | 4,277 | 4,222 | 4,256 | +5 | +0.1 | 413,200 |
| 7/22 | 4,304 | 4,308 | 4,237 | 4,251 | -81 | -1.9 | 441,400 |
| 7/19 | 4,318 | 4,383 | 4,304 | 4,332 | 0 | 0.0 | 442,600 |
| 7/18 | 4,230 | 4,383 | 4,225 | 4,332 | +49 | +1.1 | 662,800 |
| 7/17 | 4,282 | 4,306 | 4,271 | 4,283 | +27 | +0.6 | 499,000 |
| 7/16 | 4,313 | 4,332 | 4,256 | 4,256 | -26 | -0.6 | 564,400 |
| 7/12 | 4,225 | 4,313 | 4,223 | 4,282 | -7 | -0.2 | 660,800 |
| 7/11 | 4,295 | 4,311 | 4,270 | 4,289 | +34 | +0.8 | 520,700 |
| 7/10 | 4,233 | 4,260 | 4,196 | 4,255 | +18 | +0.4 | 576,800 |
| 7/9 | 4,201 | 4,238 | 4,185 | 4,237 | +39 | +0.9 | 520,500 |
| 7/8 | 4,200 | 4,226 | 4,188 | 4,198 | -2 | -0.1 | 426,800 |
| 7/5 | 4,228 | 4,247 | 4,198 | 4,200 | -21 | -0.5 | 361,400 |
| 7/4 | 4,209 | 4,240 | 4,197 | 4,221 | +44 | +1.1 | 538,600 |
| 7/3 | 4,098 | 4,194 | 4,095 | 4,177 | +67 | +1.6 | 741,500 |
| 7/2 | 4,049 | 4,124 | 4,037 | 4,110 | +82 | +2.0 | 777,300 |
| 7/1 | 4,070 | 4,087 | 4,018 | 4,028 | +3 | +0.1 | 575,600 |
▶︎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
