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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 10,825 | 11,325 | 10,780 | 11,325 | +550 | +5.1 | 602,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 11,270 | 11,295 | 10,295 | 10,775 | -400 | -3.6 | 1,460,800 |
| 5/31 | 11,250 | 11,530 | 10,835 | 11,175 | +75 | +0.7 | 1,426,200 |
| 5/24 | 10,780 | 11,555 | 10,600 | 11,100 | +285 | +2.6 | 2,024,900 |
| 5/17 | 11,730 | 11,730 | 10,520 | 10,815 | +155 | +1.5 | 2,522,300 |
| 5/10 | 10,585 | 10,955 | 10,420 | 10,660 | +375 | +3.7 | 1,533,600 |
| 5/2 | 10,560 | 10,720 | 10,195 | 10,285 | -240 | -2.3 | 1,213,100 |
| 4/26 | 10,470 | 10,750 | 9,961 | 10,525 | -245 | -2.3 | 2,186,200 |
| 4/19 | 11,510 | 11,655 | 10,560 | 10,770 | -1,040 | -8.8 | 1,569,600 |
| 4/12 | 11,555 | 12,030 | 11,325 | 11,810 | +405 | +3.6 | 1,443,600 |
| 4/5 | 12,175 | 12,195 | 11,240 | 11,405 | -770 | -6.3 | 1,873,400 |
| 3/29 | 12,045 | 12,330 | 11,585 | 12,175 | +40 | +0.3 | 1,598,100 |
| 3/22 | 11,105 | 12,195 | 10,935 | 12,135 | +1,125 | +10.2 | 2,241,700 |
| 3/15 | 11,225 | 12,065 | 10,820 | 11,010 | -1,240 | -10.1 | 3,027,500 |
| 3/8 | 11,420 | 12,695 | 11,195 | 12,250 | +1,130 | +10.2 | 4,055,500 |
| 3/1 | 10,300 | 11,140 | 9,950 | 11,120 | +1,020 | +10.1 | 1,967,700 |
| 2/22 | 9,768 | 10,105 | 9,481 | 10,100 | +214 | +2.2 | 1,542,400 |
| 2/16 | 9,925 | 10,385 | 9,615 | 9,886 | +250 | +2.6 | 2,001,500 |
| 2/9 | 10,390 | 10,630 | 9,396 | 9,636 | -554 | -5.4 | 3,920,700 |
| 2/2 | 9,460 | 10,245 | 9,380 | 10,190 | +589 | +6.1 | 2,161,400 |
| 1/26 | 10,190 | 10,455 | 9,531 | 9,601 | -252 | -2.6 | 3,004,700 |
| 1/19 | 9,040 | 9,853 | 9,028 | 9,853 | +826 | +9.2 | 1,962,300 |
| 1/12 | 8,374 | 9,190 | 8,374 | 9,027 | +868 | +10.6 | 2,241,400 |
| 1/5 | 8,260 | 8,414 | 8,105 | 8,159 | -512 | -5.9 | 1,113,400 |
| 12/29 | 8,365 | 8,927 | 8,300 | 8,671 | +323 | +3.9 | 1,046,900 |
| 12/22 | 8,524 | 8,721 | 8,206 | 8,348 | -189 | -2.2 | 1,233,200 |
| 12/15 | 8,177 | 8,696 | 7,958 | 8,537 | +460 | +5.7 | 1,832,900 |
| 12/8 | 8,530 | 8,611 | 8,031 | 8,077 | -522 | -6.1 | 1,643,300 |
| 12/1 | 8,668 | 8,721 | 8,245 | 8,599 | -69 | -0.8 | 1,701,300 |
| 11/24 | 8,989 | 9,121 | 8,614 | 8,668 | -253 | -2.8 | 1,590,300 |
| 11/17 | 8,489 | 8,933 | 8,140 | 8,921 | +1,019 | +12.9 | 2,975,700 |
▶︎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