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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 4,027 | 4,108 | 4,021 | 4,057 | +100 | +2.5 | 972,100 |
| 1/5 | 4,003 | 4,017 | 3,957 | 3,957 | -31 | -0.8 | 540,100 |
| 1/4 | 3,900 | 3,991 | 3,858 | 3,988 | +46 | +1.2 | 658,600 |
| 12/29 | 3,951 | 3,962 | 3,929 | 3,942 | -18 | -0.5 | 421,300 |
| 12/28 | 3,977 | 3,982 | 3,933 | 3,960 | +25 | +0.6 | 355,200 |
| 12/27 | 3,950 | 3,957 | 3,916 | 3,935 | +6 | +0.2 | 503,700 |
| 12/26 | 3,936 | 3,953 | 3,911 | 3,929 | -14 | -0.4 | 395,300 |
| 12/25 | 3,986 | 3,989 | 3,941 | 3,943 | +5 | +0.1 | 214,000 |
| 12/22 | 3,946 | 3,980 | 3,926 | 3,938 | -5 | -0.1 | 422,200 |
| 12/21 | 3,916 | 3,946 | 3,915 | 3,943 | -13 | -0.3 | 423,100 |
| 12/20 | 3,941 | 3,989 | 3,934 | 3,956 | +17 | +0.4 | 602,600 |
| 12/19 | 3,876 | 3,939 | 3,861 | 3,939 | +46 | +1.2 | 565,000 |
| 12/18 | 3,900 | 3,914 | 3,842 | 3,893 | +26 | +0.7 | 595,300 |
| 12/15 | 3,892 | 3,907 | 3,860 | 3,867 | -14 | -0.4 | 863,100 |
| 12/14 | 3,896 | 3,919 | 3,847 | 3,881 | -21 | -0.5 | 538,200 |
| 12/13 | 3,922 | 3,934 | 3,894 | 3,902 | -21 | -0.5 | 431,800 |
| 12/12 | 3,971 | 3,975 | 3,906 | 3,923 | -2 | -0.1 | 536,000 |
| 12/11 | 3,882 | 3,938 | 3,859 | 3,925 | +89 | +2.3 | 762,600 |
| 12/8 | 3,860 | 3,876 | 3,817 | 3,836 | -33 | -0.9 | 822,700 |
| 12/7 | 3,890 | 3,903 | 3,851 | 3,869 | -33 | -0.9 | 617,500 |
| 12/6 | 3,848 | 3,908 | 3,835 | 3,902 | +89 | +2.3 | 666,500 |
| 12/5 | 3,829 | 3,853 | 3,791 | 3,813 | -10 | -0.3 | 490,100 |
| 12/4 | 3,845 | 3,849 | 3,791 | 3,823 | -6 | -0.2 | 563,500 |
| 12/1 | 3,827 | 3,832 | 3,800 | 3,829 | -6 | -0.2 | 648,800 |
| 11/30 | 3,823 | 3,847 | 3,793 | 3,835 | +16 | +0.4 | 1,776,300 |
| 11/29 | 3,811 | 3,851 | 3,809 | 3,819 | +8 | +0.2 | 642,800 |
| 11/28 | 3,849 | 3,856 | 3,771 | 3,811 | -60 | -1.6 | 644,000 |
| 11/27 | 3,890 | 3,911 | 3,859 | 3,871 | +5 | +0.1 | 487,200 |
| 11/24 | 3,890 | 3,923 | 3,863 | 3,866 | +16 | +0.4 | 502,400 |
| 11/22 | 3,809 | 3,852 | 3,803 | 3,850 | +33 | +0.9 | 381,200 |
▶︎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
