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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 12,119.05 | 12,186.23 | 11,917.10 | 11,932.16 | -169.95 | -1.4 | 15,459,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/12 | 4,638.68 | 4,908.93 | 4,516.94 | 4,859.61 | +279.18 | +6.1 | 21 |
| 16/11 | 4,395.33 | 4,669.80 | 4,077.40 | 4,580.43 | +193.80 | +4.4 | 20 |
| 16/10 | 4,160.40 | 4,401.42 | 4,152.71 | 4,386.63 | +268.78 | +6.5 | 20 |
| 16/09 | 4,120.82 | 4,237.06 | 4,020.75 | 4,117.85 | -17.43 | -0.4 | 20 |
| 16/08 | 4,063.13 | 4,229.93 | 3,968.18 | 4,135.28 | +31.53 | +0.8 | 22 |
| 16/07 | 4,092.45 | 4,352.90 | 3,926.94 | 4,103.75 | +45.00 | +1.1 | 20 |
| 16/06 | 4,488.96 | 4,506.99 | 3,882.17 | 4,058.75 | -465.38 | -10.3 | 22 |
| 16/05 | 4,376.86 | 4,527.61 | 4,199.01 | 4,524.13 | +65.86 | +1.5 | 19 |
| 16/04 | 4,471.93 | 4,685.33 | 4,205.12 | 4,458.27 | -23.67 | -0.5 | 20 |
| 16/03 | 4,287.20 | 4,595.78 | 4,224.78 | 4,481.94 | +194.26 | +4.5 | 22 |
| 16/02 | 4,691.67 | 4,795.01 | 3,948.79 | 4,287.68 | -374.01 | -8.0 | 20 |
| 16/01 | 4,855.09 | 4,932.66 | 4,336.52 | 4,661.69 | -258.22 | -5.3 | 19 |
| 15/12 | 5,030.13 | 5,067.73 | 4,726.18 | 4,919.91 | -86.20 | -1.7 | 21 |
| 15/11 | 4,677.60 | 5,090.86 | 4,631.82 | 5,006.11 | +285.33 | +6.0 | 19 |
| 15/10 | 4,137.28 | 4,759.52 | 4,136.33 | 4,720.78 | +642.97 | +15.8 | 21 |
| 15/09 | 4,562.59 | 4,562.59 | 3,943.18 | 4,077.81 | -529.23 | -11.5 | 19 |
| 15/08 | 4,833.52 | 5,076.67 | 4,243.52 | 4,607.04 | -225.60 | -4.7 | 21 |
| 15/07 | 4,537.00 | 4,842.87 | 4,374.30 | 4,832.64 | +309.97 | +6.9 | 22 |
| 15/06 | 4,407.58 | 4,657.11 | 4,373.27 | 4,522.67 | +78.75 | +1.8 | 22 |
| 15/05 | 4,519.59 | 4,557.65 | 4,379.40 | 4,443.92 | -85.91 | -1.9 | 18 |
| 15/04 | 4,567.10 | 4,726.57 | 4,465.38 | 4,529.83 | -46.66 | -1.0 | 21 |
| 15/03 | 4,549.43 | 4,838.55 | 4,461.12 | 4,576.49 | +56.24 | +1.2 | 22 |
| 15/02 | 4,242.67 | 4,553.46 | 4,191.29 | 4,520.25 | +231.25 | +5.4 | 19 |
| 15/01 | 4,124.74 | 4,340.63 | 3,951.85 | 4,289.00 | +127.97 | +3.1 | 19 |
| 14/12 | 4,235.94 | 4,434.25 | 4,027.04 | 4,161.03 | -38.79 | -0.9 | 21 |
| 14/11 | 3,930.66 | 4,222.13 | 3,930.17 | 4,199.82 | +342.04 | +8.9 | 18 |
| 14/10 | 3,793.15 | 3,902.08 | 3,359.49 | 3,857.78 | +73.43 | +1.9 | 22 |
| 14/09 | 3,597.44 | 3,826.99 | 3,587.74 | 3,784.35 | +187.95 | +5.2 | 20 |
| 14/08 | 3,576.83 | 3,622.60 | 3,406.56 | 3,596.40 | -5.21 | -0.1 | 21 |
| 14/07 | 3,513.73 | 3,631.12 | 3,475.98 | 3,601.61 | +99.84 | +2.9 | 22 |
▶︎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