7218東証S信用
業種 輸送用機器
田中精密工業 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 |
|---|---|
| 1,443 (24/03/28) | 708 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,443 (24/03/28) | 873 (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 | 1,010 | 1,022 | 1,006 | 1,013 | +7 | +0.7 | 1,900 |
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 | 1,015 | 1,015 | 1,006 | 1,006 | -17 | -1.7 | 500 |
| 5/29 | 1,004 | 1,029 | 1,003 | 1,023 | +9 | +0.9 | 2,000 |
| 5/28 | 1,029 | 1,029 | 1,000 | 1,014 | -5 | -0.5 | 5,600 |
| 5/27 | 1,038 | 1,038 | 1,019 | 1,019 | -19 | -1.8 | 2,800 |
| 5/24 | 1,040 | 1,040 | 1,013 | 1,038 | -2 | -0.2 | 4,500 |
| 5/23 | 1,022 | 1,047 | 1,022 | 1,040 | -4 | -0.4 | 2,100 |
| 5/22 | 1,046 | 1,046 | 1,018 | 1,044 | +10 | +1.0 | 3,000 |
| 5/21 | 1,029 | 1,044 | 1,021 | 1,034 | +25 | +2.5 | 6,700 |
| 5/20 | 993 | 1,019 | 993 | 1,009 | +8 | +0.8 | 5,200 |
| 5/17 | 987 | 1,016 | 987 | 1,001 | +12 | +1.2 | 7,000 |
| 5/16 | 1,005 | 1,010 | 963 | 989 | -32 | -3.1 | 21,200 |
| 5/15 | 1,034 | 1,056 | 1,021 | 1,021 | -13 | -1.3 | 6,800 |
| 5/14 | 992 | 1,036 | 992 | 1,034 | +34 | +3.4 | 10,600 |
| 5/13 | 968 | 1,045 | 968 | 1,000 | -13 | -1.3 | 54,300 |
| 5/10 | 1,144 | 1,193 | 995 | 1,013 | -131 | -11.5 | 115,000 |
| 5/9 | 1,144 | 1,155 | 1,138 | 1,144 | 0 | 0.0 | 10,200 |
| 5/8 | 1,145 | 1,154 | 1,131 | 1,144 | -1 | -0.1 | 10,600 |
| 5/7 | 1,159 | 1,159 | 1,142 | 1,145 | -14 | -1.2 | 13,700 |
| 5/2 | 1,149 | 1,164 | 1,145 | 1,159 | +14 | +1.2 | 14,200 |
| 5/1 | 1,150 | 1,163 | 1,138 | 1,145 | -15 | -1.3 | 9,600 |
| 4/30 | 1,128 | 1,176 | 1,128 | 1,160 | +11 | +1.0 | 32,300 |
| 4/26 | 1,170 | 1,174 | 1,139 | 1,149 | -32 | -2.7 | 29,600 |
| 4/25 | 1,200 | 1,204 | 1,171 | 1,181 | -19 | -1.6 | 9,800 |
| 4/24 | 1,192 | 1,210 | 1,192 | 1,200 | +10 | +0.8 | 2,000 |
| 4/23 | 1,190 | 1,195 | 1,170 | 1,190 | +3 | +0.3 | 4,800 |
| 4/22 | 1,161 | 1,198 | 1,161 | 1,187 | +26 | +2.2 | 11,300 |
| 4/19 | 1,220 | 1,226 | 1,136 | 1,161 | -62 | -5.1 | 41,100 |
| 4/18 | 1,214 | 1,227 | 1,193 | 1,223 | +5 | +0.4 | 12,600 |
| 4/17 | 1,215 | 1,252 | 1,215 | 1,218 | -4 | -0.3 | 14,300 |
| 4/16 | 1,289 | 1,293 | 1,200 | 1,222 | -71 | -5.5 | 34,900 |
▶︎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