決算new！
2024/05/14 発表
上期経常が64％増益で着地・1-3月期も7％増益
6284東証P貸借
業種 機械
日精エー・エス・ビー機械 株価時系列データ
PTS
5,130
円
(12:50)
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 |
|---|---|
| 5,430 (24/03/21) | 3,835 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/21) | 4,130 (24/02/08) |
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 | 5,160 | 5,180 | 5,110 | 5,120 | -20 | -0.4 | 11,700 |
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 | 5,210 | 5,250 | 5,140 | 5,140 | -50 | -1.0 | 26,800 |
| 5/17 | 5,200 | 5,210 | 5,100 | 5,190 | +20 | +0.4 | 33,300 |
| 5/16 | 5,140 | 5,210 | 5,070 | 5,170 | +70 | +1.4 | 31,000 |
| 5/15 | 5,120 | 5,280 | 5,070 | 5,100 | -220 | -4.1 | 82,200 |
| 5/14 | 5,370 | 5,370 | 5,280 | 5,320 | -20 | -0.4 | 31,200 |
| 5/13 | 5,330 | 5,380 | 5,280 | 5,340 | +10 | +0.2 | 24,300 |
| 5/10 | 5,360 | 5,390 | 5,300 | 5,330 | -30 | -0.6 | 31,800 |
| 5/9 | 5,330 | 5,400 | 5,290 | 5,360 | +30 | +0.6 | 28,500 |
| 5/8 | 5,320 | 5,350 | 5,290 | 5,330 | +50 | +1.0 | 31,900 |
| 5/7 | 5,280 | 5,310 | 5,220 | 5,280 | +10 | +0.2 | 36,300 |
| 5/2 | 5,340 | 5,410 | 5,220 | 5,270 | +20 | +0.4 | 44,900 |
| 5/1 | 5,170 | 5,330 | 5,130 | 5,250 | +40 | +0.8 | 36,600 |
| 4/30 | 5,120 | 5,260 | 5,070 | 5,210 | +140 | +2.8 | 54,700 |
| 4/26 | 4,875 | 5,070 | 4,845 | 5,070 | +195 | +4.0 | 159,600 |
| 4/25 | 4,865 | 4,905 | 4,815 | 4,875 | 0 | 0.0 | 35,600 |
| 4/24 | 4,830 | 4,890 | 4,815 | 4,875 | +50 | +1.0 | 24,700 |
| 4/23 | 4,800 | 4,860 | 4,785 | 4,825 | +30 | +0.6 | 19,900 |
| 4/22 | 4,775 | 4,855 | 4,775 | 4,795 | +20 | +0.4 | 22,500 |
| 4/19 | 4,870 | 4,870 | 4,680 | 4,775 | -130 | -2.7 | 44,700 |
| 4/18 | 4,875 | 4,925 | 4,825 | 4,905 | -35 | -0.7 | 32,500 |
| 4/17 | 4,970 | 4,985 | 4,855 | 4,940 | -15 | -0.3 | 41,600 |
| 4/16 | 4,985 | 5,060 | 4,935 | 4,955 | -65 | -1.3 | 36,900 |
| 4/15 | 5,020 | 5,060 | 4,980 | 5,020 | -110 | -2.1 | 35,000 |
| 4/12 | 5,110 | 5,180 | 5,060 | 5,130 | +80 | +1.6 | 69,300 |
| 4/11 | 4,970 | 5,090 | 4,955 | 5,050 | -20 | -0.4 | 40,000 |
| 4/10 | 5,000 | 5,150 | 4,980 | 5,070 | +70 | +1.4 | 62,600 |
| 4/9 | 4,975 | 5,000 | 4,890 | 5,000 | +130 | +2.7 | 59,300 |
| 4/8 | 4,875 | 4,935 | 4,785 | 4,870 | +15 | +0.3 | 69,100 |
| 4/5 | 5,000 | 5,000 | 4,825 | 4,855 | -175 | -3.5 | 30,300 |
| 4/4 | 4,935 | 5,060 | 4,915 | 5,030 | +100 | +2.0 | 48,400 |
▶︎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