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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 12,550.26 | 12,622.08 | 12,435.12 | 12,532.12 | -76.64 | -0.6 | 14,482,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 12,634.29 | 12,870.13 | 12,581.14 | 12,836.22 | +254.60 | +2.0 | 1 |
| 8/22 | 12,496.46 | 12,614.32 | 12,446.25 | 12,581.62 | +60.03 | +0.5 | 1 |
| 8/21 | 12,277.37 | 12,530.74 | 12,275.59 | 12,521.59 | +163.79 | +1.3 | 1 |
| 8/20 | 12,254.77 | 12,460.92 | 12,218.27 | 12,357.80 | +230.23 | +1.9 | 1 |
| 8/19 | 12,290.16 | 12,423.34 | 12,112.64 | 12,127.57 | -174.08 | -1.4 | 1 |
| 8/16 | 12,247.05 | 12,356.85 | 12,200.52 | 12,301.65 | +205.17 | +1.7 | 1 |
| 8/15 | 12,093.72 | 12,159.89 | 12,010.43 | 12,096.48 | -3.34 | +0.0 | 1 |
| 8/14 | 12,176.79 | 12,176.79 | 11,955.27 | 12,099.82 | -53.41 | -0.4 | 1 |
| 8/13 | 12,101.82 | 12,182.33 | 12,004.76 | 12,153.23 | +247.50 | +2.1 | 1 |
| 8/9 | 11,895.15 | 12,047.24 | 11,720.39 | 11,905.73 | +198.26 | +1.7 | 1 |
| 8/8 | 11,595.29 | 11,866.54 | 11,476.27 | 11,707.47 | +32.86 | +0.3 | 1 |
| 8/7 | 11,339.21 | 11,950.45 | 11,259.18 | 11,674.61 | +289.35 | +2.5 | 1 |
| 8/6 | 10,340.78 | 11,563.81 | 10,337.35 | 11,385.26 | +1,269.56 | +12.6 | 1 |
| 8/5 | 11,018.21 | 11,047.74 | 10,058.55 | 10,115.70 | -1,141.58 | -10.1 | 1 |
| 8/2 | 11,797.58 | 11,798.13 | 11,239.65 | 11,257.28 | -782.45 | -6.5 | 1 |
| 8/1 | 12,328.61 | 12,338.51 | 11,895.54 | 12,039.73 | -228.52 | -1.9 | 1 |
| 7/31 | 12,044.77 | 12,295.03 | 11,991.08 | 12,268.25 | +46.66 | +0.4 | 1 |
| 7/30 | 12,213.56 | 12,292.74 | 12,125.53 | 12,221.59 | -77.88 | -0.6 | 1 |
| 7/29 | 12,135.96 | 12,348.23 | 12,061.92 | 12,299.47 | +314.38 | +2.6 | 1 |
| 7/26 | 11,921.31 | 12,100.42 | 11,921.31 | 11,985.09 | -11.81 | -0.1 | 1 |
| 7/25 | 12,065.73 | 12,103.27 | 11,982.02 | 11,996.90 | -159.99 | -1.3 | 1 |
| 7/24 | 12,126.32 | 12,315.40 | 12,078.12 | 12,156.89 | -5.04 | +0.0 | 1 |
| 7/23 | 12,372.48 | 12,394.45 | 12,130.71 | 12,161.93 | -182.27 | -1.5 | 1 |
| 7/22 | 12,646.39 | 12,646.39 | 12,312.94 | 12,344.20 | -411.94 | -3.2 | 1 |
| 7/19 | 12,573.16 | 12,763.58 | 12,520.33 | 12,756.14 | +194.32 | +1.6 | 1 |
| 7/18 | 12,830.63 | 12,850.94 | 12,557.48 | 12,561.82 | -466.53 | -3.6 | 1 |
| 7/17 | 12,941.78 | 13,077.72 | 12,920.28 | 13,028.35 | +226.34 | +1.8 | 1 |
| 7/16 | 12,874.52 | 12,931.89 | 12,777.98 | 12,802.01 | -28.38 | -0.2 | 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
