1625東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 電機・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 |
---|---|
39,280 (24/02/16) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
39,280 (24/02/16) | 32,280 (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) |
---|---|---|---|---|---|---|---|
5/21 | 38,620 | 38,740 | 38,450 | 38,450 | -120 | -0.3 | 60 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 38,210 | 38,740 | 38,210 | 38,570 | +280 | +0.7 | 185 |
5/17 | 38,350 | 38,400 | 38,220 | 38,290 | -30 | -0.1 | 73 |
5/16 | 38,490 | 38,560 | 38,170 | 38,320 | +440 | +1.2 | 652 |
5/15 | 37,900 | 38,260 | 37,850 | 37,880 | +420 | +1.1 | 2,883 |
5/14 | 37,460 | 37,610 | 37,260 | 37,460 | +130 | +0.4 | 749 |
5/13 | 37,320 | 37,390 | 37,130 | 37,330 | +150 | +0.4 | 151 |
5/10 | 37,600 | 37,600 | 37,040 | 37,180 | -120 | -0.3 | 614 |
5/9 | 37,600 | 37,710 | 37,300 | 37,300 | -250 | -0.7 | 375 |
5/8 | 38,040 | 38,090 | 37,550 | 37,550 | -660 | -1.7 | 644 |
5/7 | 38,440 | 38,650 | 38,070 | 38,210 | +460 | +1.2 | 616 |
5/2 | 37,870 | 37,870 | 37,550 | 37,750 | -190 | -0.5 | 355 |
5/1 | 37,590 | 38,010 | 37,590 | 37,940 | +100 | +0.3 | 188 |
4/30 | 37,500 | 38,100 | 37,150 | 37,840 | +1,040 | +2.8 | 549 |
4/26 | 36,760 | 36,910 | 36,340 | 36,800 | +550 | +1.5 | 152 |
4/25 | 36,520 | 36,770 | 36,190 | 36,250 | -940 | -2.5 | 1,025 |
4/24 | 36,640 | 37,200 | 36,600 | 37,190 | +1,240 | +3.5 | 198 |
4/23 | 36,250 | 36,470 | 35,700 | 35,950 | -30 | -0.1 | 1,184 |
4/22 | 35,860 | 36,200 | 35,700 | 35,980 | +230 | +0.6 | 1,170 |
4/19 | 36,500 | 36,550 | 35,430 | 35,750 | -1,360 | -3.7 | 475 |
4/18 | 36,800 | 37,210 | 36,700 | 37,110 | +120 | +0.3 | 133 |
4/17 | 37,580 | 37,580 | 36,970 | 36,990 | -520 | -1.4 | 187 |
4/16 | 37,420 | 37,610 | 37,350 | 37,510 | -420 | -1.1 | 161 |
4/15 | 37,680 | 37,930 | 37,550 | 37,930 | -230 | -0.6 | 174 |
4/12 | 38,130 | 38,370 | 38,110 | 38,160 | +340 | +0.9 | 1,648 |
4/11 | 37,440 | 37,820 | 37,400 | 37,820 | +40 | +0.1 | 238 |
4/10 | 37,750 | 37,920 | 37,660 | 37,780 | +50 | +0.1 | 139 |
4/9 | 37,570 | 37,790 | 37,490 | 37,730 | +330 | +0.9 | 468 |
4/8 | 37,420 | 37,650 | 37,230 | 37,400 | +270 | +0.7 | 325 |
4/5 | 37,590 | 37,590 | 36,950 | 37,130 | -1,030 | -2.7 | 1,277 |
4/4 | 38,150 | 38,370 | 38,150 | 38,160 | +450 | +1.2 | 53 |
▶︎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