7287東証S貸借
業種 輸送用機器
日本精機 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 |
|---|---|
| 1,595 (24/03/21) | 854 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,595 (24/03/21) | 1,138 (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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,388 | 1,394 | 1,359 | 1,363 | -25 | -1.8 | 120,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,394 | 1,414 | 1,388 | 1,388 | -17 | -1.2 | 111,400 |
| 5/27 | 1,402 | 1,411 | 1,382 | 1,405 | +4 | +0.3 | 93,500 |
| 5/24 | 1,417 | 1,427 | 1,389 | 1,401 | -16 | -1.1 | 170,300 |
| 5/23 | 1,411 | 1,434 | 1,400 | 1,417 | +16 | +1.1 | 232,400 |
| 5/22 | 1,389 | 1,414 | 1,387 | 1,401 | +9 | +0.7 | 146,700 |
| 5/21 | 1,407 | 1,425 | 1,385 | 1,392 | -7 | -0.5 | 109,400 |
| 5/20 | 1,348 | 1,409 | 1,347 | 1,399 | +53 | +3.9 | 198,100 |
| 5/17 | 1,322 | 1,352 | 1,311 | 1,346 | +10 | +0.8 | 213,400 |
| 5/16 | 1,310 | 1,336 | 1,281 | 1,336 | -76 | -5.4 | 701,500 |
| 5/15 | 1,434 | 1,447 | 1,407 | 1,412 | -25 | -1.7 | 252,200 |
| 5/14 | 1,439 | 1,441 | 1,405 | 1,437 | -14 | -1.0 | 234,700 |
| 5/13 | 1,470 | 1,470 | 1,434 | 1,451 | -25 | -1.7 | 225,600 |
| 5/10 | 1,480 | 1,491 | 1,460 | 1,476 | -8 | -0.5 | 166,400 |
| 5/9 | 1,471 | 1,497 | 1,462 | 1,484 | +3 | +0.2 | 145,200 |
| 5/8 | 1,458 | 1,486 | 1,454 | 1,481 | +21 | +1.4 | 96,300 |
| 5/7 | 1,450 | 1,471 | 1,435 | 1,460 | +23 | +1.6 | 141,100 |
| 5/2 | 1,439 | 1,447 | 1,430 | 1,437 | +11 | +0.8 | 122,900 |
| 5/1 | 1,432 | 1,444 | 1,411 | 1,426 | -14 | -1.0 | 107,700 |
| 4/30 | 1,414 | 1,443 | 1,405 | 1,440 | +44 | +3.2 | 225,600 |
| 4/26 | 1,414 | 1,415 | 1,380 | 1,396 | -20 | -1.4 | 161,900 |
| 4/25 | 1,436 | 1,442 | 1,415 | 1,416 | -33 | -2.3 | 191,600 |
| 4/24 | 1,452 | 1,461 | 1,436 | 1,449 | 0 | 0.0 | 128,500 |
| 4/23 | 1,470 | 1,474 | 1,441 | 1,449 | -7 | -0.5 | 70,600 |
| 4/22 | 1,448 | 1,470 | 1,432 | 1,456 | +21 | +1.5 | 97,300 |
| 4/19 | 1,454 | 1,458 | 1,404 | 1,435 | -23 | -1.6 | 162,900 |
| 4/18 | 1,430 | 1,468 | 1,424 | 1,458 | +14 | +1.0 | 78,300 |
| 4/17 | 1,490 | 1,490 | 1,439 | 1,444 | -38 | -2.6 | 151,500 |
| 4/16 | 1,523 | 1,540 | 1,479 | 1,482 | -57 | -3.7 | 205,400 |
| 4/15 | 1,515 | 1,539 | 1,507 | 1,539 | +21 | +1.4 | 127,700 |
| 4/12 | 1,525 | 1,538 | 1,516 | 1,518 | -12 | -0.8 | 101,500 |
▶︎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