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) |
|---|---|---|---|---|---|---|---|
| 1/23 | 11,707.20 | 11,900.57 | 11,680.98 | 11,742.91 | +121.22 | +1.0 | 1 |
| 1/22 | 11,587.50 | 11,650.33 | 11,556.83 | 11,621.69 | +89.67 | +0.8 | 1 |
| 1/19 | 11,475.96 | 11,608.64 | 11,467.26 | 11,532.02 | +268.17 | +2.4 | 1 |
| 1/18 | 11,184.12 | 11,317.64 | 11,184.12 | 11,263.85 | -37.90 | -0.3 | 1 |
| 1/17 | 11,531.47 | 11,594.96 | 11,298.75 | 11,301.75 | -137.78 | -1.2 | 1 |
| 1/16 | 11,532.25 | 11,556.71 | 11,409.09 | 11,439.53 | -56.65 | -0.5 | 1 |
| 1/15 | 11,426.78 | 11,531.68 | 11,377.16 | 11,496.18 | +41.91 | +0.4 | 1 |
| 1/12 | 11,456.67 | 11,542.57 | 11,391.31 | 11,454.27 | +196.32 | +1.7 | 1 |
| 1/11 | 11,290.00 | 11,373.60 | 11,217.77 | 11,257.95 | +94.78 | +0.9 | 1 |
| 1/10 | 10,899.43 | 11,184.92 | 10,899.43 | 11,163.17 | +320.00 | +3.0 | 1 |
| 1/9 | 10,812.56 | 11,002.92 | 10,811.90 | 10,843.17 | +181.18 | +1.7 | 1 |
| 1/5 | 10,756.58 | 10,756.58 | 10,643.58 | 10,661.99 | -53.12 | -0.5 | 1 |
| 1/4 | 10,632.34 | 10,725.42 | 10,556.87 | 10,715.11 | -143.20 | -1.3 | 1 |
| 12/29 | 10,903.12 | 10,944.42 | 10,798.46 | 10,858.31 | -18.28 | -0.2 | 1 |
| 12/28 | 10,837.01 | 10,896.19 | 10,799.17 | 10,876.59 | -9.25 | -0.1 | 1 |
| 12/27 | 10,857.11 | 10,931.01 | 10,799.18 | 10,885.84 | +132.68 | +1.2 | 1 |
| 12/26 | 10,765.20 | 10,803.14 | 10,729.30 | 10,753.16 | -12.12 | -0.1 | 1 |
| 12/25 | 10,790.56 | 10,819.27 | 10,733.90 | 10,765.28 | +82.03 | +0.8 | 1 |
| 12/22 | 10,702.43 | 10,738.74 | 10,658.06 | 10,683.25 | +46.81 | +0.4 | 1 |
| 12/21 | 10,668.85 | 10,694.19 | 10,599.96 | 10,636.44 | -221.20 | -2.0 | 1 |
| 12/20 | 10,853.70 | 10,943.33 | 10,853.70 | 10,857.64 | +66.45 | +0.6 | 1 |
| 12/19 | 10,712.09 | 10,791.19 | 10,592.97 | 10,791.19 | +67.41 | +0.6 | 1 |
| 12/18 | 10,663.60 | 10,738.66 | 10,639.91 | 10,723.78 | +10.91 | +0.1 | 1 |
| 12/15 | 10,690.59 | 10,727.40 | 10,664.53 | 10,712.87 | +35.45 | +0.3 | 1 |
| 12/14 | 10,756.95 | 10,796.23 | 10,603.69 | 10,677.42 | -95.79 | -0.9 | 1 |
| 12/13 | 10,707.01 | 10,782.95 | 10,682.10 | 10,773.21 | +88.03 | +0.8 | 1 |
| 12/12 | 10,834.14 | 10,861.13 | 10,658.83 | 10,685.18 | -36.96 | -0.3 | 1 |
| 12/11 | 10,697.23 | 10,824.97 | 10,669.34 | 10,722.14 | +117.24 | +1.1 | 1 |
| 12/8 | 10,596.89 | 10,651.59 | 10,508.90 | 10,604.90 | -2.80 | +0.0 | 1 |
| 12/7 | 10,645.55 | 10,699.86 | 10,536.07 | 10,607.70 | -110.76 | -1.0 | 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
