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) |
|---|---|---|---|---|---|---|---|
| 4/5 | 4,025 | 4,082 | 4,007 | 4,072 | -59 | -1.4 | 602,600 |
| 4/4 | 4,144 | 4,170 | 4,112 | 4,131 | +6 | +0.2 | 639,800 |
| 4/3 | 4,106 | 4,148 | 4,096 | 4,125 | -39 | -0.9 | 708,500 |
| 4/2 | 4,170 | 4,190 | 4,121 | 4,164 | -42 | -1.0 | 563,900 |
| 4/1 | 4,231 | 4,250 | 4,173 | 4,206 | -24 | -0.6 | 413,900 |
| 3/29 | 4,204 | 4,244 | 4,175 | 4,230 | +27 | +0.6 | 721,900 |
| 3/28 | 4,266 | 4,291 | 4,177 | 4,203 | -156 | -3.6 | 1,151,000 |
| 3/27 | 4,368 | 4,396 | 4,322 | 4,359 | -13 | -0.3 | 1,011,500 |
| 3/26 | 4,327 | 4,373 | 4,292 | 4,372 | +36 | +0.8 | 639,700 |
| 3/25 | 4,436 | 4,436 | 4,332 | 4,336 | -100 | -2.3 | 689,800 |
| 3/22 | 4,420 | 4,444 | 4,394 | 4,436 | +16 | +0.4 | 671,400 |
| 3/21 | 4,495 | 4,496 | 4,420 | 4,420 | -11 | -0.3 | 1,070,000 |
| 3/19 | 4,368 | 4,432 | 4,343 | 4,431 | +65 | +1.5 | 797,000 |
| 3/18 | 4,247 | 4,372 | 4,236 | 4,366 | +134 | +3.2 | 825,500 |
| 3/15 | 4,300 | 4,350 | 4,232 | 4,232 | -56 | -1.3 | 1,031,200 |
| 3/14 | 4,220 | 4,289 | 4,213 | 4,288 | +120 | +2.9 | 905,200 |
| 3/13 | 4,188 | 4,256 | 4,119 | 4,168 | +20 | +0.5 | 965,000 |
| 3/12 | 4,127 | 4,156 | 4,051 | 4,148 | -37 | -0.9 | 726,900 |
| 3/11 | 4,230 | 4,245 | 4,123 | 4,185 | -75 | -1.8 | 637,300 |
| 3/8 | 4,243 | 4,282 | 4,207 | 4,260 | -16 | -0.4 | 912,900 |
| 3/7 | 4,267 | 4,291 | 4,240 | 4,276 | +21 | +0.5 | 717,400 |
| 3/6 | 4,100 | 4,264 | 4,092 | 4,255 | +137 | +3.3 | 1,100,600 |
| 3/5 | 4,125 | 4,133 | 4,075 | 4,118 | -1 | +0.0 | 514,000 |
| 3/4 | 4,159 | 4,195 | 4,116 | 4,119 | -16 | -0.4 | 830,600 |
| 3/1 | 4,081 | 4,141 | 4,052 | 4,135 | +52 | +1.3 | 673,100 |
| 2/29 | 4,000 | 4,107 | 4,000 | 4,083 | +83 | +2.1 | 1,507,000 |
| 2/28 | 3,987 | 4,005 | 3,965 | 4,000 | 0 | 0.0 | 663,800 |
| 2/27 | 3,934 | 4,022 | 3,934 | 4,000 | +74 | +1.9 | 823,000 |
| 2/26 | 3,920 | 3,968 | 3,905 | 3,926 | +42 | +1.1 | 680,900 |
| 2/22 | 3,840 | 3,888 | 3,840 | 3,884 | +46 | +1.2 | 709,500 |
▶︎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
