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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 11,552.88 | 11,652.12 | 11,533.94 | 11,650.32 | -3.80 | +0.0 | 13,837,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 12,187.79 | 12,306.36 | 12,172.38 | 12,272.62 | -61.37 | -0.5 | 1 |
| 3/5 | 12,249.58 | 12,383.93 | 12,228.18 | 12,333.99 | +1.16 | +0.0 | 1 |
| 3/4 | 12,409.42 | 12,549.48 | 12,320.51 | 12,332.83 | +20.16 | +0.2 | 1 |
| 3/1 | 12,085.75 | 12,316.49 | 12,085.75 | 12,312.67 | +198.88 | +1.6 | 1 |
| 2/29 | 11,941.12 | 12,178.15 | 11,938.89 | 12,113.79 | +98.99 | +0.8 | 1 |
| 2/28 | 12,062.34 | 12,087.10 | 11,912.51 | 12,014.80 | -3.42 | +0.0 | 1 |
| 2/27 | 12,059.07 | 12,172.49 | 11,990.62 | 12,018.22 | -53.01 | -0.4 | 1 |
| 2/26 | 11,939.45 | 12,088.59 | 11,921.04 | 12,071.23 | +169.00 | +1.4 | 1 |
| 2/22 | 11,767.20 | 11,924.12 | 11,692.76 | 11,902.23 | +184.72 | +1.6 | 1 |
| 2/21 | 11,631.24 | 11,786.33 | 11,586.96 | 11,717.51 | +27.95 | +0.2 | 1 |
| 2/20 | 11,677.87 | 11,743.68 | 11,631.39 | 11,689.56 | -22.63 | -0.2 | 1 |
| 2/19 | 11,671.08 | 11,734.71 | 11,638.90 | 11,712.19 | +35.06 | +0.3 | 1 |
| 2/16 | 11,564.44 | 11,784.85 | 11,552.01 | 11,677.13 | +190.67 | +1.7 | 1 |
| 2/15 | 11,445.25 | 11,517.20 | 11,253.48 | 11,486.46 | +25.93 | +0.2 | 1 |
| 2/14 | 11,500.96 | 11,500.96 | 11,340.31 | 11,460.53 | -135.78 | -1.2 | 1 |
| 2/13 | 11,473.36 | 11,614.05 | 11,400.14 | 11,596.31 | +127.13 | +1.1 | 1 |
| 2/9 | 11,521.91 | 11,628.09 | 11,469.18 | 11,469.18 | -43.94 | -0.4 | 1 |
| 2/8 | 11,481.67 | 11,585.93 | 11,381.72 | 11,513.12 | +93.97 | +0.8 | 1 |
| 2/7 | 11,340.35 | 11,438.87 | 11,265.20 | 11,419.15 | +96.61 | +0.9 | 1 |
| 2/6 | 11,386.24 | 11,416.72 | 11,322.54 | 11,322.54 | -142.31 | -1.2 | 1 |
| 2/5 | 11,543.72 | 11,545.68 | 11,400.14 | 11,464.85 | +34.05 | +0.3 | 1 |
| 2/2 | 11,637.60 | 11,645.37 | 11,393.72 | 11,430.80 | -37.98 | -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