！決算発表予定日 2021/02/10
6340東証１貸借
業種 機械
澁谷工業 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,855 (20/11/27) | 1,953 (20/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/22 | 3,520 | 3,550 | 3,480 | 3,495 | -80 | -2.2 | 27,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/21 | 3,590 | 3,630 | 3,575 | 3,575 | -15 | -0.4 | 18,900 |
| 1/20 | 3,535 | 3,600 | 3,515 | 3,590 | +50 | +1.4 | 12,400 |
| 1/19 | 3,525 | 3,575 | 3,500 | 3,540 | +25 | +0.7 | 20,100 |
| 1/18 | 3,500 | 3,520 | 3,495 | 3,515 | -5 | -0.1 | 10,500 |
| 1/15 | 3,615 | 3,615 | 3,520 | 3,520 | -120 | -3.3 | 16,100 |
| 1/14 | 3,615 | 3,655 | 3,610 | 3,640 | -10 | -0.3 | 20,100 |
| 1/13 | 3,660 | 3,680 | 3,640 | 3,650 | -30 | -0.8 | 23,200 |
| 1/12 | 3,665 | 3,680 | 3,630 | 3,680 | 0 | 0.0 | 11,100 |
| 1/8 | 3,640 | 3,680 | 3,625 | 3,680 | +45 | +1.2 | 22,500 |
| 1/7 | 3,570 | 3,645 | 3,555 | 3,635 | +135 | +3.9 | 27,700 |
| 1/6 | 3,485 | 3,510 | 3,475 | 3,500 | -5 | -0.1 | 15,500 |
| 1/5 | 3,485 | 3,515 | 3,465 | 3,505 | +5 | +0.1 | 27,200 |
| 1/4 | 3,570 | 3,570 | 3,460 | 3,500 | -40 | -1.1 | 22,000 |
| 12/30 | 3,625 | 3,625 | 3,540 | 3,540 | -75 | -2.1 | 25,500 |
| 12/29 | 3,575 | 3,615 | 3,545 | 3,615 | +10 | +0.3 | 20,200 |
| 12/28 | 3,600 | 3,635 | 3,580 | 3,605 | +10 | +0.3 | 21,400 |
| 12/25 | 3,560 | 3,595 | 3,550 | 3,595 | +35 | +1.0 | 9,700 |
| 12/24 | 3,520 | 3,585 | 3,520 | 3,560 | +50 | +1.4 | 17,700 |
| 12/23 | 3,550 | 3,550 | 3,505 | 3,510 | -20 | -0.6 | 16,500 |
| 12/22 | 3,540 | 3,550 | 3,500 | 3,530 | -50 | -1.4 | 22,500 |
| 12/21 | 3,590 | 3,620 | 3,545 | 3,580 | -10 | -0.3 | 15,700 |
| 12/18 | 3,655 | 3,655 | 3,585 | 3,590 | -50 | -1.4 | 27,400 |
| 12/17 | 3,655 | 3,670 | 3,615 | 3,640 | -25 | -0.7 | 20,800 |
| 12/16 | 3,660 | 3,670 | 3,620 | 3,665 | +65 | +1.8 | 16,100 |
| 12/15 | 3,580 | 3,645 | 3,580 | 3,600 | -15 | -0.4 | 18,200 |
| 12/14 | 3,630 | 3,705 | 3,605 | 3,615 | -20 | -0.6 | 21,000 |
| 12/11 | 3,595 | 3,640 | 3,580 | 3,635 | +10 | +0.3 | 30,700 |
| 12/10 | 3,615 | 3,660 | 3,595 | 3,625 | +65 | +1.8 | 34,100 |
| 12/9 | 3,525 | 3,595 | 3,525 | 3,560 | +65 | +1.9 | 32,700 |
| 12/8 | 3,425 | 3,505 | 3,425 | 3,495 | +70 | +2.0 | 38,200 |
▶︎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