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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 12,720.32 | 12,951.87 | 12,720.32 | 12,830.39 | -164.45 | -1.3 | 1 |
| 7/11 | 13,135.89 | 13,147.00 | 12,989.48 | 12,994.84 | +27.04 | +0.2 | 1 |
| 7/10 | 12,746.83 | 13,002.01 | 12,727.95 | 12,967.80 | +194.47 | +1.5 | 1 |
| 7/9 | 12,472.79 | 12,832.50 | 12,463.32 | 12,773.33 | +275.22 | +2.2 | 1 |
| 7/8 | 12,480.64 | 12,618.99 | 12,456.94 | 12,498.11 | +63.97 | +0.5 | 1 |
| 7/5 | 12,531.70 | 12,575.82 | 12,383.63 | 12,434.14 | -100.51 | -0.8 | 1 |
| 7/4 | 12,405.47 | 12,568.47 | 12,396.50 | 12,534.65 | +169.33 | +1.4 | 1 |
| 7/3 | 12,240.07 | 12,409.07 | 12,224.66 | 12,365.32 | +132.00 | +1.1 | 1 |
| 7/2 | 11,985.55 | 12,233.32 | 11,972.46 | 12,233.32 | +301.16 | +2.5 | 1 |
| 7/1 | 12,119.05 | 12,186.23 | 11,917.10 | 11,932.16 | -169.95 | -1.4 | 1 |
| 6/28 | 12,095.89 | 12,126.62 | 12,027.24 | 12,102.11 | +31.24 | +0.3 | 1 |
| 6/27 | 12,096.62 | 12,132.95 | 12,013.94 | 12,070.87 | -118.05 | -1.0 | 1 |
| 6/26 | 12,111.31 | 12,204.08 | 11,944.15 | 12,188.92 | +142.61 | +1.2 | 1 |
| 6/25 | 12,013.20 | 12,071.76 | 11,943.83 | 12,046.31 | +50.40 | +0.4 | 1 |
| 6/24 | 11,840.92 | 12,062.02 | 11,836.95 | 11,995.91 | +96.59 | +0.8 | 1 |
| 6/21 | 11,917.39 | 12,018.06 | 11,872.65 | 11,899.32 | -17.00 | -0.1 | 1 |
| 6/20 | 11,834.61 | 11,937.54 | 11,812.53 | 11,916.32 | +26.60 | +0.2 | 1 |
| 6/19 | 11,942.79 | 11,962.03 | 11,835.52 | 11,889.72 | -37.70 | -0.3 | 1 |
| 6/18 | 11,769.63 | 11,964.62 | 11,769.63 | 11,927.42 | +162.15 | +1.4 | 1 |
| 6/17 | 11,927.16 | 11,930.06 | 11,715.78 | 11,765.27 | -326.59 | -2.7 | 1 |
| 6/14 | 11,936.79 | 12,097.19 | 11,916.06 | 12,091.86 | +45.05 | +0.4 | 1 |
| 6/13 | 12,213.48 | 12,213.48 | 12,046.81 | 12,046.81 | -75.53 | -0.6 | 1 |
| 6/12 | 12,241.91 | 12,247.31 | 12,076.15 | 12,122.34 | -190.91 | -1.6 | 1 |
| 6/11 | 12,250.26 | 12,403.49 | 12,250.26 | 12,313.25 | +68.87 | +0.6 | 1 |
| 6/10 | 12,212.02 | 12,249.16 | 12,162.74 | 12,244.38 | +71.01 | +0.6 | 1 |
| 6/7 | 12,087.28 | 12,187.83 | 12,087.28 | 12,173.37 | +32.77 | +0.3 | 1 |
| 6/6 | 12,226.15 | 12,260.92 | 12,105.97 | 12,140.60 | +66.34 | +0.6 | 1 |
| 6/5 | 12,118.79 | 12,118.79 | 12,000.63 | 12,074.26 | +3.07 | +0.0 | 1 |
| 6/4 | 12,138.18 | 12,171.82 | 12,037.04 | 12,071.19 | -63.98 | -0.5 | 1 |
| 6/3 | 12,153.83 | 12,234.24 | 12,085.68 | 12,135.17 | +87.05 | +0.7 | 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
