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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 12,792.89 | 13,383.16 | 12,422.31 | 12,532.12 | -436.75 | -3.4 | 14,482,517 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/06 | 3,372.61 | 3,581.06 | 3,366.56 | 3,501.77 | +174.01 | +5.2 | 21 |
| 14/05 | 3,219.43 | 3,345.87 | 3,134.43 | 3,327.76 | +127.68 | +4.0 | 20 |
| 14/04 | 3,373.96 | 3,434.89 | 3,097.62 | 3,200.08 | -182.38 | -5.4 | 21 |
| 14/03 | 3,357.64 | 3,507.49 | 3,220.37 | 3,382.46 | -13.47 | -0.4 | 20 |
| 14/02 | 3,281.78 | 3,404.38 | 3,072.28 | 3,395.93 | +113.77 | +3.5 | 19 |
| 14/01 | 3,475.06 | 3,503.83 | 3,233.14 | 3,282.16 | -203.07 | -5.8 | 19 |
| 13/12 | 3,457.96 | 3,517.40 | 3,333.25 | 3,485.23 | +31.69 | +0.9 | 20 |
| 13/11 | 3,138.95 | 3,466.71 | 3,081.93 | 3,453.54 | +345.03 | +11.1 | 20 |
| 13/10 | 3,061.67 | 3,168.61 | 2,898.34 | 3,108.51 | +49.54 | +1.6 | 22 |
| 13/09 | 2,854.00 | 3,126.82 | 2,837.22 | 3,058.97 | +200.03 | +7.0 | 19 |
| 13/08 | 3,009.63 | 3,126.93 | 2,828.66 | 2,858.94 | -158.19 | -5.2 | 22 |
| 13/07 | 3,092.08 | 3,256.16 | 2,975.39 | 3,017.13 | -70.16 | -2.3 | 22 |
| 13/06 | 3,206.38 | 3,221.11 | 2,901.51 | 3,087.29 | -174.82 | -5.4 | 20 |
| 13/05 | 2,892.50 | 3,596.38 | 2,876.22 | 3,262.11 | +371.06 | +12.8 | 21 |
| 13/04 | 2,636.01 | 2,919.76 | 2,509.77 | 2,891.05 | +249.27 | +9.4 | 21 |
| 13/03 | 2,517.40 | 2,744.89 | 2,506.28 | 2,641.78 | +109.88 | +4.3 | 20 |
| 13/02 | 2,670.98 | 2,733.89 | 2,474.30 | 2,531.90 | -128.98 | -4.9 | 19 |
| 13/01 | 2,486.34 | 2,670.88 | 2,442.59 | 2,660.88 | +225.29 | +9.3 | 19 |
| 12/12 | 2,266.66 | 2,444.23 | 2,219.43 | 2,435.59 | +177.71 | +7.9 | 19 |
| 12/11 | 2,170.82 | 2,288.61 | 2,023.12 | 2,257.88 | +77.09 | +3.5 | 21 |
| 12/10 | 2,259.84 | 2,280.69 | 2,103.13 | 2,180.79 | -81.11 | -3.6 | 22 |
| 12/09 | 2,295.22 | 2,359.01 | 2,211.56 | 2,261.90 | -42.90 | -1.9 | 19 |
| 12/08 | 2,262.48 | 2,393.10 | 2,217.40 | 2,304.80 | +17.44 | +0.8 | 23 |
| 12/07 | 2,359.72 | 2,406.53 | 2,152.72 | 2,287.36 | -55.04 | -2.4 | 21 |
| 12/06 | 2,168.95 | 2,351.92 | 2,103.41 | 2,342.40 | +159.54 | +7.3 | 21 |
| 12/05 | 2,429.94 | 2,431.86 | 2,113.92 | 2,182.86 | -257.61 | -10.6 | 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
