0268
精密機器 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
| 52週高値 | 52週安値 |
|---|---|
| 12,549.48 (24/03/04) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,549.48 (24/03/04) | 10,556.87 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 12,001.89 | 12,093.68 | 11,902.52 | 12,048.12 | +211.07 | +1.8 | 44,384,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 11,809.81 | 11,843.36 | 11,629.70 | 11,837.05 | -78.35 | -0.7 | 1 |
| 5/29 | 11,933.57 | 12,092.16 | 11,894.13 | 11,915.40 | +47.55 | +0.4 | 1 |
| 5/28 | 11,883.55 | 11,931.10 | 11,822.41 | 11,867.85 | -46.05 | -0.4 | 1 |
| 5/27 | 11,911.78 | 11,913.90 | 11,774.42 | 11,913.90 | +2.11 | +0.0 | 1 |
| 5/24 | 11,799.08 | 11,987.24 | 11,799.08 | 11,911.79 | -111.79 | -0.9 | 1 |
| 5/23 | 11,997.51 | 12,073.23 | 11,909.36 | 12,023.58 | +168.24 | +1.4 | 1 |
| 5/22 | 11,997.23 | 11,997.23 | 11,854.58 | 11,855.34 | -170.80 | -1.4 | 1 |
| 5/21 | 12,235.23 | 12,239.66 | 12,000.43 | 12,026.14 | -130.94 | -1.1 | 1 |
| 5/20 | 12,073.39 | 12,249.54 | 12,057.65 | 12,157.08 | +16.25 | +0.1 | 1 |
| 5/17 | 12,172.72 | 12,203.31 | 12,101.04 | 12,140.83 | -141.88 | -1.2 | 1 |
| 5/16 | 12,309.07 | 12,407.14 | 12,190.75 | 12,282.71 | +99.02 | +0.8 | 1 |
| 5/15 | 11,920.20 | 12,203.90 | 11,843.06 | 12,183.69 | +314.27 | +2.7 | 1 |
| 5/14 | 12,008.77 | 12,008.77 | 11,796.54 | 11,869.42 | -51.43 | -0.4 | 1 |
| 5/13 | 11,717.27 | 11,920.85 | 11,701.87 | 11,920.85 | +277.28 | +2.4 | 1 |
| 5/10 | 11,644.38 | 11,795.39 | 11,590.43 | 11,643.57 | +34.53 | +0.3 | 1 |
| 5/9 | 11,576.15 | 11,730.25 | 11,556.62 | 11,609.04 | +16.11 | +0.1 | 1 |
| 5/8 | 11,746.32 | 11,771.48 | 11,579.90 | 11,592.93 | -164.88 | -1.4 | 1 |
| 5/7 | 11,795.88 | 11,795.88 | 11,651.87 | 11,757.81 | +107.49 | +0.9 | 1 |
| 5/2 | 11,552.88 | 11,652.12 | 11,533.94 | 11,650.32 | -3.80 | +0.0 | 1 |
| 5/1 | 11,626.64 | 11,705.21 | 11,594.98 | 11,654.12 | -42.87 | -0.4 | 1 |
| 4/30 | 11,707.72 | 11,803.74 | 11,640.37 | 11,696.99 | +179.88 | +1.6 | 1 |
| 4/26 | 11,388.28 | 11,527.87 | 11,336.71 | 11,517.11 | +24.25 | +0.2 | 1 |
| 4/25 | 11,615.47 | 11,650.67 | 11,481.10 | 11,492.86 | -263.73 | -2.2 | 1 |
| 4/24 | 11,425.93 | 11,771.54 | 11,419.49 | 11,756.59 | +485.56 | +4.3 | 1 |
| 4/23 | 11,340.34 | 11,383.88 | 11,209.62 | 11,271.03 | +23.31 | +0.2 | 1 |
| 4/22 | 11,174.88 | 11,277.80 | 11,135.46 | 11,247.72 | +205.29 | +1.9 | 1 |
| 4/19 | 11,198.87 | 11,235.26 | 10,916.41 | 11,042.43 | -312.56 | -2.8 | 1 |
| 4/18 | 11,246.56 | 11,424.59 | 11,240.07 | 11,354.99 | +16.66 | +0.2 | 1 |
| 4/17 | 11,420.54 | 11,450.86 | 11,294.23 | 11,338.33 | -42.58 | -0.4 | 1 |
| 4/16 | 11,182.07 | 11,430.64 | 11,136.82 | 11,380.91 | +183.93 | +1.6 | 1 |
▶︎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