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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 12,385.58 | 12,403.31 | 12,253.60 | 12,272.31 | -142.59 | -1.2 | 14,059,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 11,539.65 | 11,620.76 | 11,367.98 | 11,468.78 | -159.43 | -1.4 | 1 |
| 1/31 | 11,441.34 | 11,628.97 | 11,397.84 | 11,628.21 | +162.04 | +1.4 | 1 |
| 1/30 | 11,562.93 | 11,562.93 | 11,454.00 | 11,466.17 | +42.51 | +0.4 | 1 |
| 1/29 | 11,353.41 | 11,437.47 | 11,314.93 | 11,423.66 | +78.95 | +0.7 | 1 |
| 1/26 | 11,496.31 | 11,497.59 | 11,333.95 | 11,344.71 | -243.83 | -2.1 | 1 |
| 1/25 | 11,511.09 | 11,598.59 | 11,454.35 | 11,588.54 | +103.28 | +0.9 | 1 |
| 1/24 | 11,668.55 | 11,690.22 | 11,456.18 | 11,485.26 | -257.65 | -2.2 | 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
