！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,637 (23/06/16) | 3,493 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,496 (24/03/21) | 3,745 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,272 | 4,322 | 4,254 | 4,317 | +6 | +0.1 | 1,076,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,231 | 4,311 | 4,007 | 4,311 | +81 | +1.9 | 12,210,100 |
| 24/03 | 4,081 | 4,496 | 4,051 | 4,230 | +147 | +3.6 | 16,592,000 |
| 24/02 | 4,061 | 4,168 | 3,745 | 4,083 | -26 | -0.6 | 14,861,600 |
| 24/01 | 3,900 | 4,282 | 3,858 | 4,109 | +167 | +4.2 | 9,847,100 |
| 23/12 | 3,827 | 3,989 | 3,791 | 3,942 | +107 | +2.8 | 11,438,500 |
| 23/11 | 3,685 | 4,010 | 3,606 | 3,835 | +290 | +8.2 | 16,032,600 |
| 23/10 | 4,013 | 4,036 | 3,493 | 3,545 | -427 | -10.8 | 18,322,800 |
| 23/09 | 4,304 | 4,347 | 3,955 | 3,972 | -314 | -7.3 | 13,036,400 |
| 23/08 | 4,347 | 4,360 | 4,063 | 4,286 | -25 | -0.6 | 13,357,500 |
| 23/07 | 4,480 | 4,539 | 4,243 | 4,311 | -117 | -2.6 | 9,466,100 |
| 23/06 | 4,335 | 4,637 | 4,310 | 4,428 | +108 | +2.5 | 14,254,000 |
| 23/05 | 4,280 | 4,525 | 4,160 | 4,320 | +90 | +2.1 | 11,424,100 |
| 23/04 | 4,210 | 4,265 | 4,080 | 4,230 | +90 | +2.2 | 9,083,600 |
| 23/03 | 3,905 | 4,205 | 3,885 | 4,140 | +205 | +5.2 | 14,598,000 |
| 23/02 | 4,040 | 4,195 | 3,795 | 3,935 | -35 | -0.9 | 11,384,200 |
| 23/01 | 3,710 | 4,020 | 3,570 | 3,970 | +225 | +6.0 | 9,734,800 |
| 22/12 | 4,230 | 4,230 | 3,720 | 3,745 | -435 | -10.4 | 10,901,200 |
| 22/11 | 3,930 | 4,325 | 3,755 | 4,180 | +255 | +6.5 | 13,944,600 |
| 22/10 | 3,770 | 4,025 | 3,735 | 3,925 | +130 | +3.4 | 17,044,800 |
| 22/09 | 4,065 | 4,180 | 3,700 | 3,795 | -295 | -7.2 | 16,448,000 |
| 22/08 | 4,740 | 4,785 | 4,035 | 4,090 | -625 | -13.3 | 18,247,900 |
| 22/07 | 4,285 | 4,795 | 4,225 | 4,715 | +425 | +9.9 | 10,700,800 |
| 22/06 | 4,705 | 4,840 | 4,220 | 4,290 | -445 | -9.4 | 13,312,900 |
| 22/05 | 4,330 | 4,875 | 4,220 | 4,735 | +450 | +10.5 | 18,522,000 |
| 22/04 | 4,210 | 4,365 | 3,905 | 4,285 | +50 | +1.2 | 10,457,500 |
| 22/03 | 4,155 | 4,405 | 3,685 | 4,235 | +130 | +3.2 | 15,405,100 |
| 22/02 | 4,205 | 4,300 | 3,825 | 4,105 | 0 | 0.0 | 11,796,100 |
| 22/01 | 4,910 | 4,925 | 3,850 | 4,105 | -750 | -15.5 | 15,471,200 |
| 21/12 | 4,800 | 5,040 | 4,705 | 4,855 | +45 | +0.9 | 9,768,100 |
| 21/11 | 4,730 | 5,010 | 4,575 | 4,810 | +195 | +4.2 | 13,813,800 |
▶︎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