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 | 12,252.29 | 12,272.31 | -696.56 | -5.4 | 14,059,720 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 06/12 | 4,388.36 | 4,547.33 | 4,291.82 | 4,516.67 | +150.29 | +3.4 | 21 |
| 06/11 | 4,400.42 | 4,461.91 | 4,164.77 | 4,366.38 | -48.48 | -1.1 | 20 |
| 06/10 | 4,326.68 | 4,556.46 | 4,299.33 | 4,414.86 | +93.81 | +2.2 | 21 |
| 06/09 | 4,168.47 | 4,321.17 | 4,047.86 | 4,321.05 | +144.77 | +3.5 | 20 |
| 06/08 | 3,988.54 | 4,208.82 | 3,885.22 | 4,176.28 | +191.50 | +4.8 | 23 |
| 06/07 | 3,992.32 | 4,027.97 | 3,592.43 | 3,984.78 | +10.40 | +0.3 | 20 |
| 06/06 | 4,125.75 | 4,145.39 | 3,591.83 | 3,974.38 | -120.99 | -3.0 | 22 |
| 06/05 | 4,295.24 | 4,378.86 | 4,074.96 | 4,095.37 | -214.02 | -5.0 | 20 |
| 06/04 | 4,327.91 | 4,445.71 | 4,221.05 | 4,309.39 | +3.86 | +0.1 | 20 |
| 06/03 | 4,094.65 | 4,330.27 | 3,922.76 | 4,305.53 | +182.07 | +4.4 | 22 |
| 06/02 | 4,146.18 | 4,358.44 | 3,914.37 | 4,123.46 | -44.63 | -1.1 | 20 |
| 06/01 | 3,977.80 | 4,245.02 | 3,846.09 | 4,168.09 | +229.47 | +5.8 | 19 |
| 05/12 | 3,894.76 | 4,052.79 | 3,764.26 | 3,938.62 | +59.38 | +1.5 | 21 |
| 05/11 | 3,540.17 | 3,949.26 | 3,540.17 | 3,879.24 | +339.07 | +9.6 | 20 |
| 05/10 | 3,442.01 | 3,651.41 | 3,345.52 | 3,540.17 | +107.03 | +3.1 | 20 |
| 05/09 | 3,177.63 | 3,471.35 | 3,176.47 | 3,433.14 | +268.04 | +8.5 | 20 |
| 05/08 | 3,152.81 | 3,234.51 | 3,053.72 | 3,165.10 | +15.03 | +0.5 | 23 |
| 05/07 | 3,024.34 | 3,175.34 | 2,967.59 | 3,150.07 | +129.36 | +4.3 | 20 |
| 05/06 | 2,868.09 | 3,029.97 | 2,865.05 | 3,020.71 | +143.87 | +5.0 | 22 |
| 05/05 | 2,785.80 | 2,898.63 | 2,770.88 | 2,876.84 | +85.92 | +3.1 | 19 |
| 05/04 | 2,990.39 | 3,058.19 | 2,765.94 | 2,790.92 | -216.86 | -7.2 | 20 |
| 05/03 | 2,949.64 | 3,040.33 | 2,946.74 | 3,007.78 | +58.97 | +2.0 | 22 |
| 05/02 | 2,827.02 | 2,957.60 | 2,823.39 | 2,948.81 | +136.34 | +4.9 | 19 |
| 05/01 | 2,825.44 | 2,842.43 | 2,738.66 | 2,812.47 | -11.47 | -0.4 | 19 |
| 04/12 | 2,621.98 | 2,825.57 | 2,615.56 | 2,823.94 | +196.08 | +7.5 | 21 |
| 04/11 | 2,634.52 | 2,691.08 | 2,588.31 | 2,627.86 | -18.83 | -0.7 | 20 |
▶︎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
