！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 4,255 | 4,311 | 4,238 | 4,311 | +88 | +2.1 | 534,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,145 | 4,268 | 4,122 | 4,223 | +119 | +2.9 | 2,655,500 |
| 4/19 | 4,145 | 4,286 | 4,077 | 4,104 | -74 | -1.8 | 3,785,000 |
| 4/12 | 4,120 | 4,198 | 4,080 | 4,178 | +106 | +2.6 | 2,306,500 |
| 4/5 | 4,231 | 4,250 | 4,007 | 4,072 | -158 | -3.7 | 2,928,700 |
| 3/29 | 4,436 | 4,436 | 4,175 | 4,230 | -206 | -4.6 | 4,213,900 |
| 3/22 | 4,247 | 4,496 | 4,236 | 4,436 | +204 | +4.8 | 3,363,900 |
| 3/15 | 4,230 | 4,350 | 4,051 | 4,232 | -28 | -0.7 | 4,265,600 |
| 3/8 | 4,159 | 4,291 | 4,075 | 4,260 | +125 | +3.0 | 4,075,500 |
| 3/1 | 3,920 | 4,141 | 3,905 | 4,135 | +251 | +6.5 | 4,347,800 |
| 2/22 | 3,846 | 3,888 | 3,800 | 3,884 | +23 | +0.6 | 2,423,100 |
| 2/16 | 3,858 | 3,878 | 3,745 | 3,861 | +29 | +0.8 | 2,934,400 |
| 2/9 | 4,161 | 4,168 | 3,789 | 3,832 | -278 | -6.8 | 4,834,500 |
| 2/2 | 4,079 | 4,156 | 4,034 | 4,110 | +15 | +0.4 | 2,024,900 |
| 1/26 | 4,136 | 4,236 | 4,071 | 4,095 | -30 | -0.7 | 2,367,800 |
| 1/19 | 4,267 | 4,278 | 4,108 | 4,125 | -141 | -3.3 | 1,994,800 |
| 1/12 | 4,027 | 4,282 | 4,021 | 4,266 | +309 | +7.8 | 3,255,800 |
| 1/5 | 3,900 | 4,017 | 3,858 | 3,957 | +15 | +0.4 | 1,198,700 |
| 12/29 | 3,986 | 3,989 | 3,911 | 3,942 | +4 | +0.1 | 1,889,500 |
| 12/22 | 3,900 | 3,989 | 3,842 | 3,938 | +71 | +1.8 | 2,608,200 |
| 12/15 | 3,882 | 3,975 | 3,847 | 3,867 | +31 | +0.8 | 3,131,700 |
| 12/8 | 3,845 | 3,908 | 3,791 | 3,836 | +7 | +0.2 | 3,160,300 |
| 12/1 | 3,890 | 3,911 | 3,771 | 3,829 | -37 | -1.0 | 4,199,100 |
| 11/24 | 3,817 | 3,923 | 3,762 | 3,866 | +49 | +1.3 | 1,860,500 |
| 11/17 | 3,850 | 3,851 | 3,726 | 3,817 | -32 | -0.8 | 2,882,400 |
| 11/10 | 3,771 | 4,010 | 3,751 | 3,849 | +168 | +4.6 | 5,950,100 |
| 11/2 | 3,542 | 3,691 | 3,493 | 3,681 | +93 | +2.6 | 5,771,100 |
| 10/27 | 3,670 | 3,704 | 3,521 | 3,588 | -113 | -3.1 | 4,276,600 |
| 10/20 | 3,782 | 3,808 | 3,663 | 3,701 | -99 | -2.6 | 3,340,200 |
| 10/13 | 3,941 | 3,963 | 3,787 | 3,800 | -98 | -2.5 | 2,924,000 |
| 10/6 | 4,013 | 4,036 | 3,858 | 3,898 | -74 | -1.9 | 3,800,200 |
▶︎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