0268
精密機器 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 13,409.83 (24/10/10) | 10,058.55 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 13,409.83 (24/10/10) | 10,058.55 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 12,483.70 | 12,528.87 | 12,422.31 | 12,457.50 | -6.94 | -0.1 | 14,966,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 12,565.02 | 12,565.02 | 12,429.15 | 12,464.44 | -169.68 | -1.3 | 1 |
| 11/20 | 12,735.90 | 12,743.94 | 12,579.20 | 12,634.12 | -33.45 | -0.3 | 1 |
| 11/19 | 12,730.46 | 12,813.55 | 12,659.80 | 12,667.57 | +80.75 | +0.6 | 1 |
| 11/18 | 12,503.92 | 12,646.79 | 12,478.67 | 12,586.82 | -32.82 | -0.3 | 1 |
| 11/15 | 12,752.61 | 12,806.05 | 12,619.64 | 12,619.64 | -29.61 | -0.2 | 1 |
| 11/14 | 12,706.22 | 12,866.89 | 12,649.25 | 12,649.25 | -55.99 | -0.4 | 1 |
| 11/13 | 13,003.02 | 13,025.79 | 12,671.46 | 12,705.24 | -351.10 | -2.7 | 1 |
| 11/12 | 13,194.84 | 13,283.86 | 12,981.64 | 13,056.34 | -39.71 | -0.3 | 1 |
| 11/11 | 13,187.84 | 13,221.23 | 13,068.98 | 13,096.05 | -121.44 | -0.9 | 1 |
| 11/8 | 13,032.32 | 13,335.53 | 13,032.32 | 13,217.49 | +145.31 | +1.1 | 1 |
| 11/7 | 13,307.36 | 13,383.16 | 13,031.95 | 13,072.18 | -182.08 | -1.4 | 1 |
| 11/6 | 13,031.11 | 13,312.39 | 13,031.11 | 13,254.26 | +325.67 | +2.5 | 1 |
| 11/5 | 12,912.29 | 13,003.65 | 12,874.79 | 12,928.59 | +190.64 | +1.5 | 1 |
| 11/1 | 12,792.89 | 13,008.26 | 12,716.69 | 12,737.95 | -230.92 | -1.8 | 1 |
| 10/31 | 12,864.66 | 13,082.92 | 12,785.86 | 12,968.87 | +27.66 | +0.2 | 1 |
| 10/30 | 12,748.78 | 13,003.70 | 12,748.78 | 12,941.21 | +245.95 | +1.9 | 1 |
| 10/29 | 12,628.05 | 12,708.92 | 12,577.32 | 12,695.26 | +9.17 | +0.1 | 1 |
| 10/28 | 12,573.58 | 12,780.92 | 12,566.19 | 12,686.09 | -5.82 | -0.1 | 1 |
| 10/25 | 12,774.62 | 12,774.62 | 12,671.19 | 12,691.91 | -71.41 | -0.6 | 1 |
| 10/24 | 12,594.51 | 12,801.43 | 12,588.00 | 12,763.32 | +12.53 | +0.1 | 1 |
| 10/23 | 12,753.35 | 12,885.99 | 12,708.56 | 12,750.79 | -66.18 | -0.5 | 1 |
| 10/22 | 12,912.75 | 12,936.47 | 12,712.85 | 12,816.97 | -134.15 | -1.0 | 1 |
| 10/21 | 12,898.08 | 13,032.88 | 12,870.97 | 12,951.12 | +96.80 | +0.8 | 1 |
| 10/18 | 12,874.38 | 12,953.31 | 12,812.01 | 12,854.32 | +105.95 | +0.8 | 1 |
| 10/17 | 12,786.68 | 12,841.78 | 12,733.86 | 12,748.37 | -204.61 | -1.6 | 1 |
| 10/16 | 13,057.22 | 13,066.64 | 12,874.46 | 12,952.98 | -348.12 | -2.6 | 1 |
| 10/15 | 13,344.52 | 13,356.22 | 13,229.77 | 13,301.10 | +53.99 | +0.4 | 1 |
| 10/11 | 13,264.71 | 13,384.80 | 13,217.89 | 13,247.11 | -41.82 | -0.3 | 1 |
| 10/10 | 13,369.59 | 13,409.83 | 13,264.22 | 13,288.93 | +12.05 | +0.1 | 1 |
| 10/9 | 13,279.63 | 13,314.62 | 13,144.54 | 13,276.88 | +215.60 | +1.7 | 1 |
▶︎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
