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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 10,528.29 | 10,733.07 | 10,522.07 | 10,718.46 | +330.29 | +3.2 | 1 |
| 12/5 | 10,530.14 | 10,595.63 | 10,385.39 | 10,388.17 | -201.61 | -1.9 | 1 |
| 12/4 | 10,600.96 | 10,637.63 | 10,534.96 | 10,589.78 | -66.43 | -0.6 | 1 |
| 12/1 | 10,706.40 | 10,706.40 | 10,638.04 | 10,656.21 | -49.61 | -0.5 | 1 |
| 11/30 | 10,683.39 | 10,709.01 | 10,601.55 | 10,705.82 | +8.22 | +0.1 | 1 |
| 11/29 | 10,684.76 | 10,767.16 | 10,661.52 | 10,697.60 | -9.60 | -0.1 | 1 |
| 11/28 | 10,695.80 | 10,717.40 | 10,623.00 | 10,707.20 | +2.89 | +0.0 | 1 |
| 11/27 | 10,821.52 | 10,852.97 | 10,676.57 | 10,704.31 | -89.39 | -0.8 | 1 |
| 11/24 | 10,785.98 | 10,874.63 | 10,763.95 | 10,793.70 | +101.57 | +1.0 | 1 |
| 11/22 | 10,622.36 | 10,727.49 | 10,618.99 | 10,692.13 | +40.72 | +0.4 | 1 |
| 11/21 | 10,700.73 | 10,700.73 | 10,630.92 | 10,651.41 | -43.28 | -0.4 | 1 |
| 11/20 | 10,766.82 | 10,840.92 | 10,666.66 | 10,694.69 | -94.80 | -0.9 | 1 |
| 11/17 | 10,662.89 | 10,796.66 | 10,652.37 | 10,789.49 | +231.65 | +2.2 | 1 |
| 11/16 | 10,516.20 | 10,590.65 | 10,475.19 | 10,557.84 | +52.17 | +0.5 | 1 |
| 11/15 | 10,218.93 | 10,505.67 | 10,218.72 | 10,505.67 | +479.62 | +4.8 | 1 |
| 11/14 | 10,056.21 | 10,057.57 | 9,977.45 | 10,026.05 | +28.99 | +0.3 | 1 |
| 11/13 | 10,025.10 | 10,097.09 | 9,979.49 | 9,997.06 | +63.82 | +0.6 | 1 |
| 11/10 | 9,982.32 | 9,982.32 | 9,852.62 | 9,933.24 | -180.74 | -1.8 | 1 |
| 11/9 | 10,077.50 | 10,150.59 | 10,014.74 | 10,113.98 | +110.16 | +1.1 | 1 |
| 11/8 | 10,008.64 | 10,048.03 | 9,926.13 | 10,003.82 | +54.00 | +0.5 | 1 |
| 11/7 | 10,088.36 | 10,097.76 | 9,941.91 | 9,949.82 | -186.79 | -1.8 | 1 |
| 11/6 | 10,111.98 | 10,188.40 | 10,050.17 | 10,136.61 | +253.99 | +2.6 | 1 |
| 11/2 | 9,952.43 | 9,976.84 | 9,882.62 | 9,882.62 | +82.96 | +0.9 | 1 |
| 11/1 | 9,656.60 | 9,824.60 | 9,656.60 | 9,799.66 | +316.87 | +3.3 | 1 |
| 10/31 | 9,343.42 | 9,553.53 | 9,335.09 | 9,482.79 | +101.05 | +1.1 | 1 |
| 10/30 | 9,357.08 | 9,450.06 | 9,264.63 | 9,381.74 | -139.33 | -1.5 | 1 |
| 10/27 | 9,425.86 | 9,558.47 | 9,386.51 | 9,521.07 | +137.10 | +1.5 | 1 |
| 10/26 | 9,421.36 | 9,454.96 | 9,334.93 | 9,383.97 | -171.97 | -1.8 | 1 |
| 10/25 | 9,630.56 | 9,660.93 | 9,528.76 | 9,555.94 | -42.55 | -0.4 | 1 |
| 10/24 | 9,451.10 | 9,628.30 | 9,360.72 | 9,598.49 | +180.41 | +1.9 | 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
