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
4,324.4
円
(11:23)
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 |
|---|---|
| 4,612 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,321 | 4,399 | 4,310 | 4,332 | -27 | -0.6 | 632,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,100 | 4,107 | 3,955 | 3,972 | -106 | -2.6 | 3,268,900 |
| 9/22 | 4,149 | 4,180 | 4,020 | 4,078 | -72 | -1.7 | 2,612,400 |
| 9/15 | 4,194 | 4,226 | 4,092 | 4,150 | -39 | -0.9 | 3,893,500 |
| 9/8 | 4,300 | 4,347 | 4,183 | 4,189 | -122 | -2.8 | 2,862,700 |
| 9/1 | 4,242 | 4,335 | 4,232 | 4,311 | +127 | +3.0 | 2,191,900 |
| 8/25 | 4,130 | 4,219 | 4,063 | 4,184 | +68 | +1.7 | 2,864,100 |
| 8/18 | 4,287 | 4,325 | 4,093 | 4,116 | -175 | -4.1 | 2,995,100 |
| 8/10 | 4,085 | 4,354 | 4,085 | 4,291 | +206 | +5.0 | 3,090,400 |
| 8/4 | 4,328 | 4,360 | 4,073 | 4,085 | -219 | -5.1 | 3,364,200 |
| 7/28 | 4,391 | 4,396 | 4,247 | 4,304 | -56 | -1.3 | 2,451,000 |
| 7/21 | 4,340 | 4,414 | 4,297 | 4,360 | +43 | +1.0 | 1,779,200 |
| 7/14 | 4,369 | 4,406 | 4,243 | 4,317 | -34 | -0.8 | 2,314,200 |
| 7/7 | 4,480 | 4,539 | 4,346 | 4,351 | -77 | -1.7 | 2,172,400 |
| 6/30 | 4,382 | 4,513 | 4,341 | 4,428 | +48 | +1.1 | 2,499,100 |
| 6/23 | 4,623 | 4,625 | 4,357 | 4,380 | -225 | -4.9 | 2,631,400 |
| 6/16 | 4,516 | 4,637 | 4,501 | 4,605 | +126 | +2.8 | 3,970,500 |
| 6/9 | 4,549 | 4,550 | 4,325 | 4,479 | -21 | -0.5 | 3,852,400 |
| 6/2 | 4,450 | 4,515 | 4,270 | 4,500 | +120 | +2.7 | 3,305,300 |
| 5/26 | 4,440 | 4,525 | 4,360 | 4,380 | -80 | -1.8 | 2,626,600 |
| 5/19 | 4,300 | 4,495 | 4,290 | 4,460 | +185 | +4.3 | 2,449,900 |
| 5/12 | 4,295 | 4,375 | 4,160 | 4,275 | -25 | -0.6 | 3,440,800 |
| 5/2 | 4,280 | 4,300 | 4,240 | 4,300 | +70 | +1.7 | 902,100 |
| 4/28 | 4,210 | 4,265 | 4,100 | 4,230 | +35 | +0.8 | 2,252,400 |
| 4/21 | 4,205 | 4,250 | 4,165 | 4,195 | -15 | -0.4 | 1,908,300 |
| 4/14 | 4,140 | 4,235 | 4,100 | 4,210 | +90 | +2.2 | 2,029,400 |
| 4/7 | 4,210 | 4,250 | 4,080 | 4,120 | -20 | -0.5 | 2,893,500 |
| 3/31 | 4,020 | 4,205 | 3,970 | 4,140 | +155 | +3.9 | 3,569,900 |
▶︎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