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 |
|---|---|
| 12,575.82 (24/07/05) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,575.82 (24/07/05) | 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 | 12,618.99 | 11,917.10 | 12,498.11 | +396.00 | +3.3 | 15,164,106 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 2,362.73 | 2,573.05 | 2,347.85 | 2,562.23 | +204.00 | +8.7 | 22 |
| 09/05 | 2,103.35 | 2,363.72 | 2,071.02 | 2,358.23 | +263.69 | +12.6 | 18 |
| 09/04 | 2,105.22 | 2,301.06 | 2,052.25 | 2,094.54 | -1.82 | -0.1 | 21 |
| 09/03 | 1,837.95 | 2,299.81 | 1,742.88 | 2,096.36 | +234.94 | +12.6 | 21 |
| 09/02 | 1,810.83 | 1,903.88 | 1,715.92 | 1,861.42 | +28.08 | +1.5 | 19 |
| 09/01 | 2,033.96 | 2,205.43 | 1,781.17 | 1,833.34 | -168.61 | -8.4 | 19 |
| 08/12 | 2,054.35 | 2,069.54 | 1,847.59 | 2,001.95 | -55.20 | -2.7 | 21 |
| 08/11 | 2,262.62 | 2,421.06 | 1,795.08 | 2,057.15 | -184.38 | -8.2 | 18 |
| 08/10 | 3,198.55 | 3,263.98 | 1,776.90 | 2,241.53 | -924.82 | -29.2 | 22 |
| 08/09 | 3,770.97 | 3,793.09 | 3,100.80 | 3,166.35 | -630.43 | -16.6 | 20 |
| 08/08 | 3,614.81 | 3,923.84 | 3,462.39 | 3,796.78 | +164.29 | +4.5 | 21 |
| 08/07 | 3,729.12 | 3,761.25 | 3,536.47 | 3,632.49 | -69.75 | -1.9 | 22 |
| 08/06 | 3,915.19 | 4,015.66 | 3,689.63 | 3,702.24 | -248.83 | -6.3 | 21 |
| 08/05 | 3,763.65 | 3,963.37 | 3,655.66 | 3,951.07 | +175.19 | +4.6 | 20 |
| 08/04 | 3,414.23 | 3,842.58 | 3,412.57 | 3,775.88 | +391.39 | +11.6 | 21 |
| 08/03 | 3,666.25 | 3,666.25 | 3,135.51 | 3,384.49 | -335.94 | -9.0 | 20 |
| 08/02 | 3,856.76 | 3,921.96 | 3,535.67 | 3,720.43 | -158.64 | -4.1 | 20 |
| 08/01 | 4,633.19 | 4,633.65 | 3,714.79 | 3,879.07 | -794.81 | -17.0 | 19 |
| 07/12 | 4,708.95 | 4,917.50 | 4,604.78 | 4,673.88 | -5.85 | -0.1 | 19 |
| 07/11 | 4,981.00 | 5,023.53 | 4,462.31 | 4,679.73 | -254.89 | -5.2 | 21 |
| 07/10 | 4,941.23 | 5,185.21 | 4,809.27 | 4,934.62 | -2.38 | -0.1 | 22 |
| 07/09 | 4,841.90 | 4,980.83 | 4,576.41 | 4,937.00 | +53.20 | +1.1 | 18 |
| 07/08 | 4,900.71 | 5,060.73 | 4,247.54 | 4,883.80 | -30.72 | -0.6 | 23 |
| 07/07 | 4,883.29 | 5,062.32 | 4,686.35 | 4,914.52 | +35.52 | +0.7 | 21 |
| 07/06 | 4,637.10 | 4,945.65 | 4,560.61 | 4,879.00 | +261.31 | +5.7 | 21 |
| 07/05 | 4,342.09 | 4,629.64 | 4,282.00 | 4,617.69 | +284.57 | +6.6 | 21 |
| 07/04 | 4,290.29 | 4,519.11 | 4,233.55 | 4,333.12 | +73.73 | +1.7 | 20 |
| 07/03 | 4,398.90 | 4,405.57 | 4,139.48 | 4,259.39 | -124.50 | -2.8 | 21 |
| 07/02 | 4,495.35 | 4,571.66 | 4,317.70 | 4,383.89 | -111.52 | -2.5 | 19 |
| 07/01 | 4,547.78 | 4,640.06 | 4,389.47 | 4,495.41 | -21.26 | -0.5 | 19 |
▶︎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