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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 6/28 | 4,040 | 4,060 | 4,016 | 4,025 | +10 | +0.3 | 742,200 |
| 6/27 | 4,026 | 4,044 | 3,981 | 4,015 | -10 | -0.3 | 699,200 |
| 6/26 | 4,020 | 4,027 | 3,982 | 4,025 | +5 | +0.1 | 695,200 |
| 6/25 | 3,959 | 4,028 | 3,951 | 4,020 | +51 | +1.3 | 605,400 |
| 6/24 | 3,950 | 3,986 | 3,936 | 3,969 | +23 | +0.6 | 473,900 |
| 6/21 | 3,957 | 3,977 | 3,945 | 3,946 | +10 | +0.3 | 753,400 |
| 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 |
▶︎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
