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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 12,877.52 | 13,061.28 | 12,844.79 | 13,061.28 | +66.04 | +0.5 | 1 |
| 10/7 | 12,995.77 | 13,052.01 | 12,907.54 | 12,995.24 | +241.46 | +1.9 | 1 |
| 10/4 | 12,697.73 | 12,835.87 | 12,697.73 | 12,753.78 | +89.49 | +0.7 | 1 |
| 10/3 | 12,727.29 | 12,788.75 | 12,589.57 | 12,664.29 | +149.91 | +1.2 | 1 |
| 10/2 | 12,500.75 | 12,584.68 | 12,448.07 | 12,514.38 | -134.15 | -1.1 | 1 |
| 10/1 | 12,474.89 | 12,753.96 | 12,474.89 | 12,648.53 | +184.03 | +1.5 | 1 |
| 9/30 | 12,787.62 | 12,788.43 | 12,322.03 | 12,464.50 | -589.15 | -4.5 | 1 |
| 9/27 | 12,526.47 | 13,053.65 | 12,526.47 | 13,053.65 | +393.45 | +3.1 | 1 |
| 9/26 | 12,453.44 | 12,660.20 | 12,445.50 | 12,660.20 | +313.37 | +2.5 | 1 |
| 9/25 | 12,406.14 | 12,428.55 | 12,344.50 | 12,346.83 | -187.25 | -1.5 | 1 |
| 9/24 | 12,472.43 | 12,647.85 | 12,472.43 | 12,534.08 | +194.86 | +1.6 | 1 |
| 9/20 | 12,375.74 | 12,423.28 | 12,313.14 | 12,339.22 | +172.15 | +1.4 | 1 |
| 9/19 | 12,274.82 | 12,299.04 | 12,139.93 | 12,167.07 | +106.53 | +0.9 | 1 |
| 9/18 | 12,109.59 | 12,176.92 | 11,958.55 | 12,060.54 | +56.72 | +0.5 | 1 |
| 9/17 | 12,024.56 | 12,086.20 | 11,812.18 | 12,003.82 | +55.33 | +0.5 | 1 |
| 9/13 | 12,062.04 | 12,109.06 | 11,926.11 | 11,948.49 | -143.14 | -1.2 | 1 |
| 9/12 | 12,010.41 | 12,201.03 | 12,000.49 | 12,091.63 | +304.45 | +2.6 | 1 |
| 9/11 | 11,947.98 | 11,957.55 | 11,680.47 | 11,787.18 | -184.83 | -1.5 | 1 |
| 9/10 | 12,173.46 | 12,211.29 | 11,965.20 | 11,972.01 | -171.10 | -1.4 | 1 |
| 9/9 | 11,926.06 | 12,182.55 | 11,774.96 | 12,143.11 | +79.40 | +0.7 | 1 |
| 9/6 | 12,173.28 | 12,261.85 | 12,012.18 | 12,063.71 | -25.07 | -0.2 | 1 |
| 9/5 | 12,012.77 | 12,178.60 | 11,952.03 | 12,088.78 | -115.10 | -0.9 | 1 |
| 9/4 | 12,369.21 | 12,429.54 | 12,153.06 | 12,203.88 | -431.02 | -3.4 | 1 |
| 9/3 | 12,672.86 | 12,714.35 | 12,497.45 | 12,634.90 | -46.83 | -0.4 | 1 |
| 9/2 | 12,839.31 | 12,856.32 | 12,610.49 | 12,681.73 | -38.70 | -0.3 | 1 |
| 8/30 | 12,758.39 | 12,783.89 | 12,649.24 | 12,720.43 | -119.69 | -0.9 | 1 |
| 8/29 | 12,758.59 | 12,865.61 | 12,744.00 | 12,840.12 | +2.63 | +0.0 | 1 |
| 8/28 | 12,758.86 | 12,843.90 | 12,684.40 | 12,837.49 | +114.34 | +0.9 | 1 |
| 8/27 | 12,707.02 | 12,764.47 | 12,612.33 | 12,723.15 | +30.96 | +0.2 | 1 |
| 8/26 | 12,704.20 | 12,727.84 | 12,490.74 | 12,692.19 | -144.03 | -1.1 | 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
