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 |
|---|---|
| 12,568.47 (24/07/04) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,568.47 (24/07/04) | 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 | 12,575.82 | 11,917.10 | 12,434.14 | +332.03 | +2.7 | 13,239,705 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 2,136.11 | 2,189.45 | 2,026.74 | 2,088.54 | -7.60 | -0.4 | 21 |
| 11/11 | 2,201.18 | 2,209.87 | 1,965.64 | 2,096.14 | -131.63 | -5.9 | 20 |
| 11/10 | 2,433.02 | 2,559.55 | 2,114.08 | 2,227.77 | -259.28 | -10.4 | 20 |
| 11/09 | 2,368.25 | 2,502.22 | 2,254.90 | 2,487.05 | +147.37 | +6.3 | 20 |
| 11/08 | 2,631.87 | 2,661.20 | 2,244.08 | 2,339.68 | -290.12 | -11.0 | 23 |
| 11/07 | 2,637.56 | 2,712.43 | 2,589.84 | 2,629.80 | +8.30 | +0.3 | 20 |
| 11/06 | 2,572.56 | 2,669.63 | 2,492.69 | 2,621.50 | +46.13 | +1.8 | 22 |
| 11/05 | 2,522.94 | 2,579.76 | 2,446.84 | 2,575.37 | +83.14 | +3.3 | 19 |
| 11/04 | 2,549.65 | 2,564.01 | 2,380.23 | 2,492.23 | -68.84 | -2.7 | 20 |
| 11/03 | 2,689.20 | 2,721.09 | 2,129.89 | 2,561.07 | -115.58 | -4.3 | 22 |
| 11/02 | 2,612.11 | 2,737.87 | 2,598.79 | 2,676.65 | +86.45 | +3.3 | 19 |
| 11/01 | 2,645.69 | 2,743.61 | 2,569.30 | 2,590.20 | -20.56 | -0.8 | 19 |
| 10/12 | 2,545.72 | 2,684.41 | 2,530.26 | 2,610.76 | +51.30 | +2.0 | 21 |
| 10/11 | 2,353.44 | 2,624.76 | 2,342.78 | 2,559.46 | +190.32 | +8.0 | 20 |
| 10/10 | 2,540.72 | 2,578.67 | 2,362.23 | 2,369.14 | -148.32 | -5.9 | 20 |
| 10/09 | 2,314.44 | 2,617.13 | 2,306.83 | 2,517.46 | +213.70 | +9.3 | 20 |
| 10/08 | 2,560.26 | 2,618.38 | 2,283.89 | 2,303.76 | -253.33 | -9.9 | 22 |
| 10/07 | 2,445.90 | 2,654.10 | 2,406.83 | 2,557.09 | +91.61 | +3.7 | 21 |
| 10/06 | 2,651.72 | 2,723.36 | 2,441.63 | 2,465.48 | -190.15 | -7.2 | 22 |
| 10/05 | 3,102.51 | 3,102.51 | 2,533.86 | 2,655.63 | -493.50 | -15.7 | 18 |
| 10/04 | 3,142.44 | 3,230.08 | 3,039.21 | 3,149.13 | +19.53 | +0.6 | 21 |
| 10/03 | 2,849.67 | 3,165.82 | 2,837.89 | 3,129.60 | +278.05 | +9.8 | 22 |
| 10/02 | 2,905.45 | 3,001.04 | 2,758.55 | 2,851.55 | -58.06 | -2.0 | 19 |
| 10/01 | 3,027.36 | 3,112.63 | 2,907.57 | 2,909.61 | -105.03 | -3.5 | 19 |
| 09/12 | 2,627.20 | 3,077.50 | 2,606.18 | 3,014.64 | +354.51 | +13.3 | 21 |
| 09/11 | 2,724.33 | 2,852.63 | 2,572.33 | 2,660.13 | -90.67 | -3.3 | 19 |
| 09/10 | 2,680.94 | 2,750.80 | 2,462.91 | 2,750.80 | +58.98 | +2.2 | 21 |
| 09/09 | 2,708.32 | 2,804.82 | 2,620.41 | 2,691.82 | -23.65 | -0.9 | 19 |
| 09/08 | 2,864.27 | 2,894.19 | 2,625.69 | 2,715.47 | -170.06 | -5.9 | 21 |
| 09/07 | 2,558.25 | 2,885.53 | 2,369.98 | 2,885.53 | +323.30 | +12.6 | 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