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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 12,153.83 | 12,403.49 | 11,715.78 | 12,188.92 | +140.80 | +1.2 | 17,483,117 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 11,373.47 | 11,990.63 | 11,262.77 | 11,302.08 | +152.33 | +1.4 | 20 |
| 21/10 | 11,511.92 | 11,665.08 | 10,680.40 | 11,149.75 | -394.16 | -3.4 | 21 |
| 21/09 | 11,247.88 | 12,260.63 | 11,197.87 | 11,543.91 | +291.06 | +2.6 | 20 |
| 21/08 | 10,371.60 | 11,310.57 | 10,362.84 | 11,252.85 | +1,073.21 | +10.5 | 21 |
| 21/07 | 10,061.59 | 10,329.75 | 9,693.26 | 10,179.64 | +106.04 | +1.1 | 20 |
| 21/06 | 9,861.83 | 10,288.71 | 9,654.18 | 10,073.60 | +211.24 | +2.1 | 22 |
| 21/05 | 9,358.72 | 10,091.59 | 8,842.59 | 9,862.36 | +647.51 | +7.0 | 18 |
| 21/04 | 9,533.61 | 9,773.58 | 9,191.35 | 9,214.85 | -174.95 | -1.9 | 21 |
| 21/03 | 9,150.35 | 9,582.73 | 8,890.20 | 9,389.80 | +414.11 | +4.6 | 23 |
| 21/02 | 9,113.62 | 10,025.04 | 8,975.69 | 8,975.69 | -195.63 | -2.1 | 18 |
| 21/01 | 9,808.33 | 9,893.07 | 9,131.92 | 9,171.32 | -641.10 | -6.5 | 19 |
| 20/12 | 9,517.99 | 9,876.93 | 9,129.76 | 9,812.42 | +245.33 | +2.6 | 22 |
| 20/11 | 8,430.25 | 9,768.05 | 8,430.25 | 9,567.09 | +1,196.54 | +14.3 | 19 |
| 20/10 | 8,761.29 | 8,933.61 | 8,298.16 | 8,370.55 | -390.74 | -4.5 | 22 |
| 20/09 | 8,317.20 | 8,880.63 | 8,230.53 | 8,761.29 | +455.72 | +5.5 | 20 |
| 20/08 | 7,880.79 | 8,528.90 | 7,783.71 | 8,305.57 | +505.81 | +6.5 | 20 |
| 20/07 | 8,134.23 | 8,287.28 | 7,797.69 | 7,799.76 | -301.89 | -3.7 | 21 |
| 20/06 | 8,033.51 | 8,308.27 | 7,617.17 | 8,101.65 | +43.09 | +0.5 | 22 |
| 20/05 | 7,395.39 | 8,060.62 | 7,208.83 | 8,058.56 | +614.96 | +8.3 | 18 |
| 20/04 | 7,141.60 | 7,669.50 | 6,861.22 | 7,443.60 | +262.90 | +3.7 | 21 |
| 20/03 | 7,390.33 | 7,803.77 | 6,072.45 | 7,180.70 | -332.63 | -4.4 | 21 |
| 20/02 | 8,077.07 | 8,374.69 | 7,411.66 | 7,513.33 | -712.64 | -8.7 | 18 |
| 20/01 | 8,058.75 | 8,492.00 | 7,998.81 | 8,225.97 | +32.64 | +0.4 | 19 |
| 19/12 | 8,002.64 | 8,266.60 | 7,780.73 | 8,193.33 | +225.31 | +2.8 | 21 |
| 19/11 | 7,387.05 | 8,054.57 | 7,347.83 | 7,968.02 | +501.24 | +6.7 | 20 |
| 19/10 | 7,128.14 | 7,523.45 | 6,844.71 | 7,466.78 | +379.34 | +5.4 | 21 |
| 19/09 | 6,534.59 | 7,171.23 | 6,487.87 | 7,087.44 | +524.00 | +8.0 | 19 |
| 19/08 | 6,597.79 | 6,714.96 | 6,237.86 | 6,563.44 | -87.88 | -1.3 | 21 |
| 19/07 | 6,638.41 | 6,786.91 | 6,421.62 | 6,651.32 | +77.09 | +1.2 | 22 |
| 19/06 | 6,299.11 | 6,646.18 | 6,232.30 | 6,574.23 | +177.06 | +2.8 | 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