！決算発表予定日 2024/05/15
6376東証P貸借
業種 精密機器
日機装 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 |
|---|---|
| 1,303 (24/04/09) | 858 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,303 (24/04/09) | 1,014 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,249 | 1,286 | 1,199 | 1,242 | -1 | -0.1 | 833,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,276 | 1,287 | 1,226 | 1,243 | -43 | -3.3 | 537,000 |
| 4/12 | 1,280 | 1,303 | 1,267 | 1,286 | +15 | +1.2 | 636,200 |
| 4/5 | 1,288 | 1,290 | 1,235 | 1,271 | -17 | -1.3 | 895,400 |
| 3/29 | 1,236 | 1,293 | 1,225 | 1,288 | +52 | +4.2 | 957,700 |
| 3/22 | 1,200 | 1,249 | 1,199 | 1,236 | +23 | +1.9 | 744,100 |
| 3/15 | 1,249 | 1,261 | 1,189 | 1,213 | -49 | -3.9 | 837,100 |
| 3/8 | 1,260 | 1,277 | 1,217 | 1,262 | +4 | +0.3 | 925,400 |
| 3/1 | 1,211 | 1,266 | 1,202 | 1,258 | +55 | +4.6 | 1,374,600 |
| 2/22 | 1,141 | 1,206 | 1,131 | 1,203 | +56 | +4.9 | 784,300 |
| 2/16 | 1,147 | 1,214 | 1,133 | 1,147 | +8 | +0.7 | 1,290,200 |
| 2/9 | 1,120 | 1,148 | 1,115 | 1,139 | +29 | +2.6 | 909,000 |
| 2/2 | 1,068 | 1,117 | 1,068 | 1,110 | +42 | +3.9 | 675,700 |
| 1/26 | 1,083 | 1,118 | 1,066 | 1,068 | -3 | -0.3 | 825,400 |
| 1/19 | 1,021 | 1,079 | 1,021 | 1,071 | +39 | +3.8 | 667,600 |
| 1/12 | 1,037 | 1,047 | 1,026 | 1,032 | -6 | -0.6 | 543,100 |
| 1/5 | 1,030 | 1,052 | 1,014 | 1,038 | +8 | +0.8 | 337,400 |
| 12/29 | 1,010 | 1,032 | 988 | 1,030 | +35 | +3.5 | 1,175,200 |
| 12/22 | 955 | 1,012 | 950 | 995 | +23 | +2.4 | 705,000 |
| 12/15 | 985 | 988 | 961 | 972 | -3 | -0.3 | 679,300 |
| 12/8 | 1,000 | 1,015 | 971 | 975 | -34 | -3.4 | 519,100 |
| 12/1 | 1,010 | 1,027 | 981 | 1,009 | +3 | +0.3 | 546,000 |
| 11/24 | 958 | 1,012 | 958 | 1,006 | +50 | +5.2 | 675,200 |
| 11/17 | 967 | 971 | 910 | 956 | -1 | -0.1 | 840,100 |
| 11/10 | 978 | 979 | 941 | 957 | -7 | -0.7 | 652,600 |
| 11/2 | 958 | 969 | 933 | 964 | +2 | +0.2 | 600,400 |
| 10/27 | 927 | 962 | 907 | 962 | +35 | +3.8 | 753,400 |
| 10/20 | 938 | 943 | 920 | 927 | -15 | -1.6 | 598,400 |
| 10/13 | 974 | 975 | 939 | 942 | -17 | -1.8 | 536,500 |
| 10/6 | 1,024 | 1,031 | 941 | 959 | -55 | -5.4 | 978,500 |
| 9/29 | 1,025 | 1,045 | 1,003 | 1,014 | +8 | +0.8 | 780,500 |
▶︎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