7729東証P貸借
業種 精密機器
東京精密 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 |
|---|---|
| 12,695 (24/03/08) | 6,620 (23/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,695 (24/03/08) | 8,105 (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) |
|---|---|---|---|---|---|---|---|
| 6/10 | 10,825 | 11,325 | 10,780 | 11,325 | +550 | +5.1 | 301,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 10,900 | 10,990 | 10,755 | 10,775 | -25 | -0.2 | 214,500 |
| 6/6 | 10,890 | 10,910 | 10,710 | 10,800 | +445 | +4.3 | 364,300 |
| 6/5 | 10,685 | 10,760 | 10,295 | 10,355 | -485 | -4.5 | 333,900 |
| 6/4 | 11,050 | 11,140 | 10,785 | 10,840 | -305 | -2.7 | 258,900 |
| 6/3 | 11,270 | 11,295 | 10,935 | 11,145 | -30 | -0.3 | 289,200 |
| 5/31 | 11,080 | 11,180 | 10,835 | 11,175 | +80 | +0.7 | 332,600 |
| 5/30 | 11,010 | 11,160 | 10,860 | 11,095 | -125 | -1.1 | 263,300 |
| 5/29 | 11,325 | 11,530 | 11,195 | 11,220 | -105 | -0.9 | 312,700 |
| 5/28 | 11,160 | 11,335 | 11,065 | 11,325 | +100 | +0.9 | 268,600 |
| 5/27 | 11,250 | 11,440 | 11,160 | 11,225 | +125 | +1.1 | 249,000 |
| 5/24 | 11,400 | 11,540 | 11,100 | 11,100 | -455 | -3.9 | 411,100 |
| 5/23 | 11,320 | 11,555 | 11,200 | 11,555 | +775 | +7.2 | 664,800 |
| 5/22 | 10,875 | 10,975 | 10,690 | 10,780 | -235 | -2.1 | 262,600 |
| 5/21 | 10,700 | 11,220 | 10,690 | 11,015 | +350 | +3.3 | 449,800 |
| 5/20 | 10,780 | 10,860 | 10,600 | 10,665 | -150 | -1.4 | 236,600 |
| 5/17 | 11,080 | 11,100 | 10,740 | 10,815 | -270 | -2.4 | 300,600 |
| 5/16 | 11,250 | 11,440 | 11,050 | 11,085 | +355 | +3.3 | 364,100 |
| 5/15 | 11,450 | 11,450 | 10,730 | 10,730 | -265 | -2.4 | 432,000 |
| 5/14 | 11,480 | 11,490 | 10,520 | 10,995 | -405 | -3.6 | 707,700 |
| 5/13 | 11,730 | 11,730 | 10,985 | 11,400 | +740 | +6.9 | 717,900 |
| 5/10 | 10,470 | 10,820 | 10,420 | 10,660 | -110 | -1.0 | 556,500 |
| 5/9 | 10,610 | 10,895 | 10,610 | 10,770 | -85 | -0.8 | 191,800 |
| 5/8 | 10,900 | 10,955 | 10,755 | 10,855 | -65 | -0.6 | 199,400 |
| 5/7 | 10,585 | 10,920 | 10,465 | 10,920 | +635 | +6.2 | 585,900 |
| 5/2 | 10,340 | 10,415 | 10,195 | 10,285 | -355 | -3.3 | 534,500 |
| 5/1 | 10,410 | 10,720 | 10,360 | 10,640 | +140 | +1.3 | 351,800 |
| 4/30 | 10,560 | 10,620 | 10,390 | 10,500 | -25 | -0.2 | 326,800 |
| 4/26 | 10,615 | 10,635 | 10,290 | 10,525 | +230 | +2.2 | 319,900 |
| 4/25 | 10,420 | 10,700 | 10,230 | 10,295 | -420 | -3.9 | 415,200 |
| 4/24 | 10,450 | 10,750 | 10,380 | 10,715 | +565 | +5.6 | 370,700 |
▶︎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