0268
精密機器 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,549.48 (24/03/04) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,549.48 (24/03/04) | 10,556.87 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 11,626.64 | 11,705.21 | 11,533.94 | 11,650.32 | -46.67 | -0.4 | 13,837,102 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 11,955.23 | 11,973.45 | 10,916.41 | 11,696.99 | -163.53 | -1.4 | 21 |
| 24/03 | 12,085.75 | 12,549.48 | 11,787.97 | 11,860.52 | -253.27 | -2.1 | 20 |
| 24/02 | 11,539.65 | 12,178.15 | 11,253.48 | 12,113.79 | +485.58 | +4.2 | 19 |
| 24/01 | 10,632.34 | 11,900.57 | 10,556.87 | 11,628.21 | +769.90 | +7.1 | 19 |
| 23/12 | 10,706.40 | 10,944.42 | 10,385.39 | 10,858.31 | +152.49 | +1.4 | 21 |
| 23/11 | 9,656.60 | 10,874.63 | 9,656.60 | 10,705.82 | +1,223.03 | +12.9 | 20 |
| 23/10 | 9,883.08 | 9,981.48 | 9,264.63 | 9,482.79 | -359.53 | -3.7 | 21 |
| 23/09 | 10,356.06 | 10,654.19 | 9,738.91 | 9,842.32 | -546.32 | -5.3 | 20 |
| 23/08 | 11,089.97 | 11,111.33 | 9,713.60 | 10,388.64 | -518.63 | -4.8 | 22 |
| 23/07 | 11,073.39 | 11,159.12 | 10,342.77 | 10,907.27 | -81.32 | -0.7 | 20 |
| 23/06 | 10,686.82 | 11,293.16 | 10,581.87 | 10,988.59 | +306.62 | +2.9 | 22 |
| 23/05 | 9,900.51 | 10,794.81 | 9,888.87 | 10,681.97 | +895.07 | +9.2 | 20 |
| 23/04 | 9,682.87 | 9,910.10 | 9,452.74 | 9,786.90 | +176.30 | +1.8 | 20 |
| 23/03 | 9,236.28 | 9,784.59 | 9,025.60 | 9,610.60 | +313.70 | +3.4 | 22 |
| 23/02 | 9,542.08 | 9,766.97 | 9,073.87 | 9,296.90 | -271.17 | -2.8 | 19 |
| 23/01 | 8,885.46 | 9,779.02 | 8,698.02 | 9,568.07 | +564.58 | +6.3 | 19 |
| 22/12 | 10,125.98 | 10,154.86 | 8,909.05 | 9,003.49 | -1,040.57 | -10.4 | 22 |
| 22/11 | 10,438.64 | 10,518.06 | 9,903.39 | 10,044.06 | -394.24 | -3.8 | 20 |
| 22/10 | 9,727.96 | 10,702.07 | 9,727.96 | 10,438.30 | +554.23 | +5.6 | 20 |
| 22/09 | 10,489.19 | 11,045.62 | 9,742.51 | 9,884.07 | -650.35 | -6.2 | 20 |
| 22/08 | 10,262.53 | 11,029.66 | 10,037.44 | 10,534.42 | +341.38 | +3.4 | 22 |
| 22/07 | 9,295.55 | 10,331.18 | 9,140.92 | 10,193.04 | +924.32 | +10.0 | 20 |
| 22/06 | 9,887.71 | 10,196.29 | 9,006.14 | 9,268.72 | -713.45 | -7.2 | 22 |
| 22/05 | 9,322.99 | 10,155.34 | 8,836.66 | 9,982.17 | +680.75 | +7.3 | 19 |
| 22/04 | 9,429.42 | 9,852.84 | 8,964.29 | 9,301.42 | -213.31 | -2.2 | 20 |
| 22/03 | 9,758.27 | 9,847.41 | 8,544.56 | 9,514.73 | -149.87 | -1.6 | 22 |
| 22/02 | 10,035.08 | 10,268.93 | 9,388.11 | 9,664.60 | -237.55 | -2.4 | 18 |
| 22/01 | 11,393.91 | 11,510.77 | 9,362.24 | 9,902.15 | -1,332.05 | -11.9 | 19 |
| 21/12 | 11,355.56 | 11,639.33 | 10,763.31 | 11,234.20 | -67.88 | -0.6 | 22 |
| 21/11 | 11,373.47 | 11,990.63 | 11,262.77 | 11,302.08 | +152.33 | +1.4 | 20 |
▶︎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