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 | 12,102.11 | +53.99 | +0.5 | 15,979,920 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 6,674.95 | 6,801.63 | 6,183.37 | 6,397.17 | -281.81 | -4.2 | 19 |
| 19/04 | 6,599.74 | 6,702.08 | 6,393.57 | 6,678.98 | +175.43 | +2.7 | 20 |
| 19/03 | 6,420.02 | 6,624.77 | 6,378.93 | 6,503.55 | +127.14 | +2.0 | 20 |
| 19/02 | 5,980.40 | 6,421.37 | 5,972.74 | 6,376.41 | +445.24 | +7.5 | 19 |
| 19/01 | 5,519.76 | 5,990.24 | 5,293.08 | 5,931.17 | +313.16 | +5.6 | 19 |
| 18/12 | 6,121.37 | 6,152.87 | 5,171.97 | 5,618.01 | -440.12 | -7.3 | 19 |
| 18/11 | 5,943.11 | 6,151.14 | 5,829.55 | 6,058.13 | +117.31 | +2.0 | 21 |
| 18/10 | 6,643.33 | 6,754.86 | 5,580.71 | 5,940.82 | -680.59 | -10.3 | 22 |
| 18/09 | 6,366.79 | 6,667.03 | 6,154.27 | 6,621.41 | +264.52 | +4.2 | 18 |
| 18/08 | 6,322.75 | 6,439.39 | 6,008.79 | 6,356.89 | +52.92 | +0.8 | 23 |
| 18/07 | 6,146.35 | 6,366.22 | 5,877.12 | 6,303.97 | +164.89 | +2.7 | 21 |
| 18/06 | 6,124.44 | 6,311.22 | 6,087.53 | 6,139.08 | -1.97 | +0.0 | 21 |
| 18/05 | 6,038.97 | 6,307.80 | 5,903.87 | 6,141.05 | +80.27 | +1.3 | 21 |
| 18/04 | 5,693.13 | 6,101.65 | 5,561.96 | 6,060.78 | +347.38 | +6.1 | 20 |
| 18/03 | 5,958.47 | 5,966.41 | 5,449.42 | 5,713.40 | -284.52 | -4.7 | 21 |
| 18/02 | 5,913.70 | 6,074.04 | 5,425.10 | 5,997.92 | +112.58 | +1.9 | 19 |
| 18/01 | 5,950.62 | 6,196.47 | 5,882.71 | 5,885.34 | +11.60 | +0.2 | 19 |
| 17/12 | 5,914.89 | 5,931.15 | 5,639.80 | 5,873.74 | -1.77 | +0.0 | 21 |
| 17/11 | 5,777.63 | 6,079.70 | 5,733.07 | 5,875.51 | +140.71 | +2.5 | 20 |
| 17/10 | 5,416.07 | 5,806.48 | 5,416.07 | 5,734.80 | +330.40 | +6.1 | 21 |
| 17/09 | 5,343.62 | 5,520.53 | 5,160.91 | 5,404.40 | +83.06 | +1.6 | 20 |
| 17/08 | 5,386.14 | 5,520.88 | 5,234.30 | 5,321.34 | -73.59 | -1.4 | 22 |
| 17/07 | 5,329.23 | 5,441.25 | 5,203.01 | 5,394.93 | +95.40 | +1.8 | 20 |
| 17/06 | 5,204.32 | 5,386.21 | 5,096.09 | 5,299.53 | +111.94 | +2.2 | 22 |
| 17/05 | 5,012.45 | 5,282.75 | 5,006.16 | 5,187.59 | +172.37 | +3.4 | 20 |
| 17/04 | 4,968.25 | 5,036.38 | 4,723.01 | 5,015.22 | +63.52 | +1.3 | 20 |
| 17/03 | 4,861.79 | 5,110.81 | 4,848.41 | 4,951.70 | +110.60 | +2.3 | 22 |
| 17/02 | 4,782.13 | 4,962.59 | 4,750.84 | 4,841.10 | +12.52 | +0.3 | 20 |
| 17/01 | 4,896.08 | 4,967.78 | 4,682.16 | 4,828.58 | -31.03 | -0.6 | 19 |
| 16/12 | 4,638.68 | 4,908.93 | 4,516.94 | 4,859.61 | +279.18 | +6.1 | 21 |
▶︎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