！決算発表予定日 2024/05/10
6293東証P貸借
業種 機械
日精樹脂工業 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 |
|---|---|
| 1,241 (24/03/27) | 919 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,241 (24/03/27) | 1,067 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,132 | 1,132 | 1,122 | 1,126 | -8 | -0.7 | 5,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,126 | 1,134 | 1,122 | 1,134 | +8 | +0.7 | 6,100 |
| 4/30 | 1,114 | 1,126 | 1,111 | 1,126 | +18 | +1.6 | 12,600 |
| 4/26 | 1,098 | 1,114 | 1,098 | 1,108 | +10 | +0.9 | 12,800 |
| 4/25 | 1,100 | 1,105 | 1,096 | 1,098 | -13 | -1.2 | 10,200 |
| 4/24 | 1,114 | 1,122 | 1,110 | 1,111 | 0 | 0.0 | 8,700 |
| 4/23 | 1,109 | 1,116 | 1,099 | 1,111 | +8 | +0.7 | 8,500 |
| 4/22 | 1,116 | 1,116 | 1,079 | 1,103 | +31 | +2.9 | 26,400 |
| 4/19 | 1,097 | 1,097 | 1,067 | 1,072 | -35 | -3.2 | 28,800 |
| 4/18 | 1,087 | 1,107 | 1,087 | 1,107 | +20 | +1.8 | 6,900 |
| 4/17 | 1,095 | 1,095 | 1,076 | 1,087 | +2 | +0.2 | 18,100 |
| 4/16 | 1,111 | 1,111 | 1,080 | 1,085 | -35 | -3.1 | 28,700 |
| 4/15 | 1,120 | 1,124 | 1,112 | 1,120 | -1 | -0.1 | 12,800 |
| 4/12 | 1,133 | 1,133 | 1,121 | 1,121 | -4 | -0.4 | 17,100 |
| 4/11 | 1,123 | 1,136 | 1,120 | 1,125 | -3 | -0.3 | 7,300 |
| 4/10 | 1,124 | 1,132 | 1,124 | 1,128 | +3 | +0.3 | 8,400 |
| 4/9 | 1,122 | 1,131 | 1,113 | 1,125 | +8 | +0.7 | 17,300 |
| 4/8 | 1,121 | 1,121 | 1,107 | 1,117 | +11 | +1.0 | 16,200 |
| 4/5 | 1,113 | 1,116 | 1,095 | 1,106 | -22 | -2.0 | 19,900 |
| 4/4 | 1,131 | 1,133 | 1,122 | 1,128 | +2 | +0.2 | 17,900 |
| 4/3 | 1,118 | 1,133 | 1,115 | 1,126 | -1 | -0.1 | 19,800 |
| 4/2 | 1,155 | 1,159 | 1,126 | 1,127 | -28 | -2.4 | 24,700 |
| 4/1 | 1,174 | 1,178 | 1,152 | 1,155 | -14 | -1.2 | 27,000 |
| 3/29 | 1,173 | 1,187 | 1,167 | 1,169 | -2 | -0.2 | 22,200 |
| 3/28 | 1,190 | 1,200 | 1,168 | 1,171 | -60 | -4.9 | 67,400 |
| 3/27 | 1,238 | 1,241 | 1,229 | 1,231 | -3 | -0.2 | 93,400 |
| 3/26 | 1,230 | 1,236 | 1,224 | 1,234 | +10 | +0.8 | 31,400 |
| 3/25 | 1,210 | 1,228 | 1,206 | 1,224 | +10 | +0.8 | 56,100 |
| 3/22 | 1,220 | 1,220 | 1,206 | 1,214 | +7 | +0.6 | 37,400 |
| 3/21 | 1,214 | 1,214 | 1,206 | 1,207 | -3 | -0.3 | 52,300 |
| 3/19 | 1,214 | 1,214 | 1,192 | 1,210 | +2 | +0.2 | 39,800 |
▶︎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