7771東証S信用
業種 精密機器
日本精密 株価時系列データ
PTS
79.5
円
(22:52)
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 |
|---|---|
| 107 (24/05/15) | 67 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 107 (24/05/15) | 67 (24/02/15) |
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 | 78 | 79 | 77 | 79 | +1 | +1.3 | 159,500 |
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 | 79 | 79 | 77 | 78 | -1 | -1.3 | 162,000 |
| 5/29 | 82 | 83 | 79 | 79 | -1 | -1.3 | 361,500 |
| 5/28 | 82 | 83 | 80 | 80 | -2 | -2.4 | 119,600 |
| 5/27 | 81 | 83 | 80 | 82 | +1 | +1.2 | 141,500 |
| 5/24 | 81 | 84 | 80 | 81 | 0 | 0.0 | 451,700 |
| 5/23 | 82 | 91 | 79 | 81 | 0 | 0.0 | 1,990,200 |
| 5/22 | 83 | 84 | 81 | 81 | -2 | -2.4 | 256,400 |
| 5/21 | 85 | 86 | 82 | 83 | -2 | -2.4 | 326,300 |
| 5/20 | 87 | 88 | 84 | 85 | +1 | +1.2 | 412,200 |
| 5/17 | 86 | 86 | 81 | 84 | -3 | -3.5 | 1,587,600 |
| 5/16 | 91 | 98 | 84 | 87 | -16 | -15.5 | 4,376,200 |
| 5/15 | 95 | 107 | 92 | 103 | +26 | +33.8 | 11,492,400 |
| 5/14 | 78 | 78 | 77 | 77 | -1 | -1.3 | 50,100 |
| 5/13 | 76 | 78 | 76 | 78 | +2 | +2.6 | 86,300 |
| 5/10 | 77 | 77 | 75 | 76 | -1 | -1.3 | 34,700 |
| 5/9 | 77 | 77 | 76 | 77 | +1 | +1.3 | 15,600 |
| 5/8 | 76 | 77 | 76 | 76 | 0 | 0.0 | 32,800 |
| 5/7 | 77 | 77 | 75 | 76 | 0 | 0.0 | 99,000 |
| 5/2 | 75 | 77 | 75 | 76 | 0 | 0.0 | 67,900 |
| 5/1 | 77 | 77 | 75 | 76 | -1 | -1.3 | 51,700 |
| 4/30 | 75 | 77 | 75 | 77 | +2 | +2.7 | 27,500 |
| 4/26 | 76 | 76 | 74 | 75 | 0 | 0.0 | 63,600 |
| 4/25 | 75 | 76 | 74 | 75 | -1 | -1.3 | 63,400 |
| 4/24 | 81 | 81 | 75 | 76 | -3 | -3.8 | 243,100 |
| 4/23 | 75 | 82 | 75 | 79 | +4 | +5.3 | 306,900 |
| 4/22 | 74 | 75 | 74 | 75 | 0 | 0.0 | 8,300 |
| 4/19 | 75 | 76 | 74 | 75 | -1 | -1.3 | 59,700 |
| 4/18 | 74 | 76 | 74 | 76 | +2 | +2.7 | 22,000 |
| 4/17 | 74 | 75 | 74 | 74 | 0 | 0.0 | 10,800 |
| 4/16 | 75 | 75 | 74 | 74 | -1 | -1.3 | 28,700 |
▶︎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