0268
精密機器 株価時系列データ
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 |
|---|---|
| 12,549.48 (24/03/04) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,549.48 (24/03/04) | 10,556.87 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 11,198.87 | 11,235.26 | 10,916.41 | 11,042.43 | -312.56 | -2.8 | 27,475,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 11,246.56 | 11,424.59 | 11,240.07 | 11,354.99 | +16.66 | +0.2 | 1 |
| 4/17 | 11,420.54 | 11,450.86 | 11,294.23 | 11,338.33 | -42.58 | -0.4 | 1 |
| 4/16 | 11,182.07 | 11,430.64 | 11,136.82 | 11,380.91 | +183.93 | +1.6 | 1 |
| 4/15 | 11,116.01 | 11,218.33 | 11,060.94 | 11,196.98 | -11.91 | -0.1 | 1 |
| 4/12 | 11,167.82 | 11,298.22 | 11,160.02 | 11,208.89 | +75.48 | +0.7 | 1 |
| 4/11 | 11,048.94 | 11,161.66 | 10,997.19 | 11,133.41 | -109.05 | -1.0 | 1 |
| 4/10 | 11,324.70 | 11,339.25 | 11,236.48 | 11,242.46 | -99.59 | -0.9 | 1 |
| 4/9 | 11,363.31 | 11,386.97 | 11,251.61 | 11,342.05 | -3.37 | +0.0 | 1 |
| 4/8 | 11,376.18 | 11,471.22 | 11,336.61 | 11,345.42 | +61.83 | +0.6 | 1 |
| 4/5 | 11,472.70 | 11,472.70 | 11,259.39 | 11,283.59 | -375.01 | -3.2 | 1 |
| 4/4 | 11,632.56 | 11,785.69 | 11,601.34 | 11,658.60 | +155.30 | +1.4 | 1 |
| 4/3 | 11,508.71 | 11,642.69 | 11,448.45 | 11,503.30 | -194.49 | -1.7 | 1 |
| 4/2 | 11,795.02 | 11,853.54 | 11,660.62 | 11,697.79 | -140.36 | -1.2 | 1 |
| 4/1 | 11,955.23 | 11,973.45 | 11,737.12 | 11,838.15 | -22.37 | -0.2 | 1 |
| 3/29 | 11,888.60 | 11,906.47 | 11,828.42 | 11,860.52 | +17.78 | +0.2 | 1 |
| 3/28 | 11,969.86 | 11,994.54 | 11,805.68 | 11,842.74 | -192.03 | -1.6 | 1 |
| 3/27 | 11,957.15 | 12,114.76 | 11,903.94 | 12,034.77 | +60.74 | +0.5 | 1 |
| 3/26 | 11,841.92 | 12,002.62 | 11,829.08 | 11,974.03 | +13.17 | +0.1 | 1 |
| 3/25 | 12,145.39 | 12,153.77 | 11,960.86 | 11,960.86 | -320.52 | -2.6 | 1 |
| 3/22 | 12,376.36 | 12,399.18 | 12,188.70 | 12,281.38 | -81.67 | -0.7 | 1 |
| 3/21 | 12,372.52 | 12,424.17 | 12,297.92 | 12,363.05 | +169.69 | +1.4 | 1 |
| 3/19 | 12,090.32 | 12,193.36 | 11,991.71 | 12,193.36 | +3.56 | +0.0 | 1 |
| 3/18 | 11,989.24 | 12,217.96 | 11,946.43 | 12,189.80 | +240.34 | +2.0 | 1 |
| 3/15 | 11,917.55 | 11,963.47 | 11,848.30 | 11,949.46 | +45.77 | +0.4 | 1 |
| 3/14 | 11,892.46 | 11,935.33 | 11,787.97 | 11,903.69 | -9.19 | -0.1 | 1 |
| 3/13 | 11,985.38 | 12,060.95 | 11,817.15 | 11,912.88 | -40.28 | -0.3 | 1 |
| 3/12 | 11,950.76 | 11,972.78 | 11,798.54 | 11,953.16 | -128.33 | -1.1 | 1 |
| 3/11 | 12,186.96 | 12,194.22 | 11,954.19 | 12,081.49 | -217.10 | -1.8 | 1 |
| 3/8 | 12,244.57 | 12,394.19 | 12,180.70 | 12,298.59 | +66.58 | +0.5 | 1 |
| 3/7 | 12,325.21 | 12,396.80 | 12,232.01 | 12,232.01 | -40.61 | -0.3 | 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