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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,770 | 3,829 | 3,762 | 3,817 | +32 | +0.9 | 542,100 |
| 11/20 | 3,817 | 3,837 | 3,777 | 3,785 | -32 | -0.8 | 434,800 |
| 11/17 | 3,800 | 3,825 | 3,793 | 3,817 | +24 | +0.6 | 558,300 |
| 11/16 | 3,781 | 3,820 | 3,769 | 3,793 | -27 | -0.7 | 484,000 |
| 11/15 | 3,802 | 3,834 | 3,795 | 3,820 | +78 | +2.1 | 678,000 |
| 11/14 | 3,749 | 3,770 | 3,726 | 3,742 | -15 | -0.4 | 521,000 |
| 11/13 | 3,850 | 3,851 | 3,744 | 3,757 | -92 | -2.4 | 641,100 |
| 11/10 | 3,862 | 3,867 | 3,807 | 3,849 | -42 | -1.1 | 796,900 |
| 11/9 | 3,918 | 3,928 | 3,866 | 3,891 | -27 | -0.7 | 856,100 |
| 11/8 | 3,990 | 4,010 | 3,868 | 3,918 | +161 | +4.3 | 1,782,300 |
| 11/7 | 3,811 | 3,832 | 3,757 | 3,757 | -45 | -1.2 | 1,282,000 |
| 11/6 | 3,771 | 3,835 | 3,751 | 3,802 | +121 | +3.3 | 1,232,800 |
| 11/2 | 3,667 | 3,691 | 3,660 | 3,681 | +52 | +1.4 | 875,700 |
| 11/1 | 3,685 | 3,685 | 3,606 | 3,629 | +84 | +2.4 | 913,600 |
| 10/31 | 3,545 | 3,571 | 3,518 | 3,545 | +38 | +1.1 | 868,000 |
| 10/30 | 3,542 | 3,556 | 3,493 | 3,507 | -81 | -2.3 | 3,113,800 |
| 10/27 | 3,554 | 3,591 | 3,541 | 3,588 | +58 | +1.6 | 703,600 |
| 10/26 | 3,573 | 3,610 | 3,521 | 3,530 | -113 | -3.1 | 1,105,100 |
| 10/25 | 3,687 | 3,687 | 3,638 | 3,643 | -9 | -0.3 | 884,600 |
| 10/24 | 3,640 | 3,672 | 3,574 | 3,652 | -2 | -0.1 | 1,028,900 |
| 10/23 | 3,670 | 3,704 | 3,645 | 3,654 | -47 | -1.3 | 554,400 |
| 10/20 | 3,700 | 3,723 | 3,663 | 3,701 | -12 | -0.3 | 584,200 |
| 10/19 | 3,717 | 3,735 | 3,701 | 3,713 | -47 | -1.3 | 653,900 |
| 10/18 | 3,798 | 3,808 | 3,723 | 3,760 | -38 | -1.0 | 563,700 |
| 10/17 | 3,766 | 3,808 | 3,758 | 3,798 | +64 | +1.7 | 873,400 |
| 10/16 | 3,782 | 3,790 | 3,726 | 3,734 | -66 | -1.7 | 665,000 |
| 10/13 | 3,869 | 3,890 | 3,787 | 3,800 | -135 | -3.4 | 967,800 |
| 10/12 | 3,902 | 3,956 | 3,899 | 3,935 | +23 | +0.6 | 936,800 |
| 10/11 | 3,944 | 3,963 | 3,899 | 3,912 | -32 | -0.8 | 478,100 |
| 10/10 | 3,941 | 3,956 | 3,900 | 3,944 | +46 | +1.2 | 541,300 |
▶︎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
