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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,721.70 | 2,819.95 | 2,601.34 | 2,646.69 | -55.76 | -2.1 | 20 |
| 04/09 | 2,637.75 | 2,759.77 | 2,617.35 | 2,702.45 | +79.37 | +3.0 | 20 |
| 04/08 | 2,769.79 | 2,769.79 | 2,552.56 | 2,623.08 | -154.63 | -5.6 | 22 |
| 04/07 | 2,893.51 | 2,903.95 | 2,712.90 | 2,777.71 | -98.44 | -3.4 | 21 |
| 04/06 | 2,786.13 | 2,885.44 | 2,724.12 | 2,876.15 | +71.47 | +2.6 | 22 |
| 04/05 | 2,905.84 | 2,918.47 | 2,599.93 | 2,804.68 | -92.90 | -3.2 | 18 |
| 04/04 | 2,741.03 | 2,985.80 | 2,689.30 | 2,897.58 | +159.46 | +5.8 | 21 |
| 04/03 | 2,701.32 | 2,755.65 | 2,597.62 | 2,738.12 | +61.31 | +2.3 | 23 |
| 04/02 | 2,757.87 | 2,780.65 | 2,558.35 | 2,676.81 | -86.89 | -3.1 | 19 |
| 04/01 | 2,708.22 | 2,866.62 | 2,688.76 | 2,763.70 | +86.53 | +3.2 | 19 |
| 03/12 | 2,513.65 | 2,680.53 | 2,428.88 | 2,677.17 | +137.40 | +5.4 | 21 |
| 03/11 | 2,740.91 | 2,802.33 | 2,431.56 | 2,539.77 | -167.12 | -6.2 | 18 |
| 03/10 | 2,606.66 | 2,808.34 | 2,574.51 | 2,706.89 | +89.69 | +3.4 | 22 |
| 03/09 | 2,654.06 | 2,774.06 | 2,559.86 | 2,617.20 | -20.27 | -0.8 | 20 |
| 03/08 | 2,471.90 | 2,679.60 | 2,397.26 | 2,637.47 | +179.47 | +7.3 | 21 |
| 03/07 | 2,338.46 | 2,552.50 | 2,333.51 | 2,458.00 | +125.27 | +5.4 | 22 |
| 03/06 | 2,138.22 | 2,350.13 | 2,136.05 | 2,332.73 | +206.98 | +9.7 | 21 |
| 03/05 | 2,015.89 | 2,141.04 | 1,986.43 | 2,125.75 | +101.56 | +5.0 | 21 |
| 03/04 | 1,906.40 | 2,040.72 | 1,899.05 | 2,024.19 | +110.80 | +5.8 | 21 |
| 03/03 | 1,996.16 | 2,040.73 | 1,866.97 | 1,913.39 | -76.22 | -3.8 | 20 |
| 03/02 | 1,918.45 | 2,050.55 | 1,906.88 | 1,989.61 | +68.81 | +3.6 | 19 |
| 03/01 | 1,993.52 | 2,037.50 | 1,914.70 | 1,920.80 | -49.94 | -2.5 | 19 |
| 02/12 | 2,063.87 | 2,107.45 | 1,879.98 | 1,970.74 | -84.23 | -4.1 | 20 |
| 02/11 | 1,993.11 | 2,090.79 | 1,932.07 | 2,054.97 | +66.45 | +3.3 | 20 |
| 02/10 | 1,921.18 | 1,999.00 | 1,726.55 | 1,988.52 | +46.07 | +2.4 | 22 |
| 02/09 | 1,915.36 | 2,037.47 | 1,824.36 | 1,942.45 | +19.82 | +1.0 | 19 |
| 02/08 | 1,934.40 | 2,009.28 | 1,792.63 | 1,922.63 | -7.55 | -0.4 | 22 |
| 02/07 | 2,128.84 | 2,199.14 | 1,826.76 | 1,930.18 | -193.34 | -9.1 | 23 |
| 02/06 | 2,317.92 | 2,343.00 | 2,034.84 | 2,123.52 | -187.79 | -8.1 | 20 |
| 02/05 | 2,340.65 | 2,385.34 | 2,236.06 | 2,311.31 | -24.21 | -1.0 | 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
