6247東証P貸借
業種 機械
日阪製作所 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 |
|---|---|
| 1,105 (24/04/11) | 860 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,105 (24/04/11) | 920 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,015 | 1,027 | 1,008 | 1,022 | +8 | +0.8 | 33,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,023 | 1,026 | 1,014 | 1,014 | -9 | -0.9 | 30,300 |
| 5/21 | 1,033 | 1,034 | 1,018 | 1,023 | -10 | -1.0 | 33,500 |
| 5/20 | 1,024 | 1,039 | 1,024 | 1,033 | +9 | +0.9 | 39,400 |
| 5/17 | 1,023 | 1,028 | 1,012 | 1,024 | -2 | -0.2 | 21,700 |
| 5/16 | 1,030 | 1,030 | 1,009 | 1,026 | +2 | +0.2 | 71,100 |
| 5/15 | 1,062 | 1,083 | 1,004 | 1,024 | -27 | -2.6 | 124,700 |
| 5/14 | 1,063 | 1,065 | 1,044 | 1,051 | -18 | -1.7 | 42,200 |
| 5/13 | 1,070 | 1,072 | 1,058 | 1,069 | -1 | -0.1 | 28,300 |
| 5/10 | 1,070 | 1,075 | 1,061 | 1,070 | +3 | +0.3 | 25,500 |
| 5/9 | 1,048 | 1,069 | 1,048 | 1,067 | +19 | +1.8 | 31,600 |
| 5/8 | 1,057 | 1,062 | 1,046 | 1,048 | -13 | -1.2 | 24,700 |
| 5/7 | 1,069 | 1,069 | 1,059 | 1,061 | -8 | -0.8 | 18,100 |
| 5/2 | 1,077 | 1,078 | 1,066 | 1,069 | -7 | -0.7 | 14,100 |
| 5/1 | 1,072 | 1,076 | 1,064 | 1,076 | -3 | -0.3 | 22,600 |
| 4/30 | 1,060 | 1,081 | 1,053 | 1,079 | +25 | +2.4 | 43,400 |
| 4/26 | 1,046 | 1,054 | 1,039 | 1,054 | +7 | +0.7 | 29,700 |
| 4/25 | 1,054 | 1,054 | 1,043 | 1,047 | -6 | -0.6 | 23,700 |
| 4/24 | 1,040 | 1,057 | 1,037 | 1,053 | +16 | +1.5 | 40,200 |
| 4/23 | 1,035 | 1,038 | 1,030 | 1,037 | +2 | +0.2 | 17,600 |
| 4/22 | 1,034 | 1,039 | 1,028 | 1,035 | +10 | +1.0 | 26,600 |
| 4/19 | 1,044 | 1,049 | 1,016 | 1,025 | -31 | -2.9 | 60,300 |
| 4/18 | 1,053 | 1,056 | 1,042 | 1,056 | +10 | +1.0 | 18,800 |
| 4/17 | 1,062 | 1,062 | 1,044 | 1,046 | -15 | -1.4 | 41,800 |
| 4/16 | 1,085 | 1,092 | 1,055 | 1,061 | -32 | -2.9 | 45,200 |
| 4/15 | 1,070 | 1,093 | 1,070 | 1,093 | +13 | +1.2 | 37,200 |
| 4/12 | 1,090 | 1,094 | 1,079 | 1,080 | -8 | -0.7 | 52,200 |
| 4/11 | 1,060 | 1,105 | 1,053 | 1,088 | +27 | +2.5 | 99,600 |
| 4/10 | 1,035 | 1,063 | 1,035 | 1,061 | +32 | +3.1 | 62,700 |
| 4/9 | 1,019 | 1,032 | 1,016 | 1,029 | +16 | +1.6 | 56,500 |
| 4/8 | 1,015 | 1,020 | 1,006 | 1,013 | +3 | +0.3 | 53,900 |
▶︎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