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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 3,822 | 3,849 | 3,800 | 3,838 | -7 | -0.2 | 621,100 |
| 2/20 | 3,830 | 3,862 | 3,810 | 3,845 | +17 | +0.4 | 677,700 |
| 2/19 | 3,846 | 3,851 | 3,815 | 3,828 | -33 | -0.9 | 414,800 |
| 2/16 | 3,862 | 3,878 | 3,826 | 3,861 | +30 | +0.8 | 585,700 |
| 2/15 | 3,868 | 3,873 | 3,781 | 3,831 | +52 | +1.4 | 749,400 |
| 2/14 | 3,811 | 3,813 | 3,745 | 3,779 | -63 | -1.6 | 596,600 |
| 2/13 | 3,858 | 3,858 | 3,796 | 3,842 | +10 | +0.3 | 1,002,700 |
| 2/9 | 3,838 | 3,868 | 3,825 | 3,832 | -11 | -0.3 | 662,300 |
| 2/8 | 3,878 | 3,910 | 3,836 | 3,843 | -19 | -0.5 | 1,199,300 |
| 2/7 | 3,935 | 3,947 | 3,789 | 3,862 | -240 | -5.9 | 1,983,800 |
| 2/6 | 4,150 | 4,156 | 4,085 | 4,102 | -55 | -1.3 | 564,400 |
| 2/5 | 4,161 | 4,168 | 4,127 | 4,157 | +47 | +1.1 | 424,700 |
| 2/2 | 4,130 | 4,156 | 4,109 | 4,110 | +50 | +1.2 | 603,800 |
| 2/1 | 4,061 | 4,096 | 4,034 | 4,060 | -49 | -1.2 | 391,100 |
| 1/31 | 4,041 | 4,115 | 4,036 | 4,109 | +3 | +0.1 | 486,400 |
| 1/30 | 4,148 | 4,148 | 4,100 | 4,106 | +1 | +0.0 | 280,300 |
| 1/29 | 4,079 | 4,112 | 4,067 | 4,105 | +10 | +0.2 | 263,300 |
| 1/26 | 4,113 | 4,118 | 4,071 | 4,095 | -33 | -0.8 | 468,200 |
| 1/25 | 4,143 | 4,155 | 4,090 | 4,128 | -39 | -0.9 | 590,700 |
| 1/24 | 4,193 | 4,201 | 4,130 | 4,167 | -35 | -0.8 | 617,000 |
| 1/23 | 4,199 | 4,236 | 4,180 | 4,202 | +39 | +0.9 | 375,900 |
| 1/22 | 4,136 | 4,178 | 4,129 | 4,163 | +38 | +0.9 | 316,000 |
| 1/19 | 4,182 | 4,182 | 4,108 | 4,125 | -2 | -0.1 | 317,300 |
| 1/18 | 4,124 | 4,154 | 4,118 | 4,127 | -14 | -0.3 | 412,200 |
| 1/17 | 4,196 | 4,221 | 4,132 | 4,141 | -57 | -1.4 | 491,600 |
| 1/16 | 4,252 | 4,252 | 4,194 | 4,198 | -73 | -1.7 | 368,000 |
| 1/15 | 4,267 | 4,278 | 4,219 | 4,271 | +5 | +0.1 | 405,700 |
| 1/12 | 4,261 | 4,275 | 4,227 | 4,266 | +51 | +1.2 | 699,000 |
| 1/11 | 4,206 | 4,282 | 4,188 | 4,215 | +63 | +1.5 | 914,600 |
| 1/10 | 4,077 | 4,154 | 4,072 | 4,152 | +95 | +2.3 | 670,100 |
▶︎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
