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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 12,503.92 | 12,813.55 | 12,422.31 | 12,457.50 | -162.14 | -1.3 | 14,966,705 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 13,187.84 | 13,283.86 | 12,619.64 | 12,619.64 | -597.85 | -4.5 | 5 |
| 11/8 | 12,912.29 | 13,383.16 | 12,874.79 | 13,217.49 | +479.54 | +3.8 | 4 |
| 11/1 | 12,573.58 | 13,082.92 | 12,566.19 | 12,737.95 | +46.04 | +0.4 | 5 |
| 10/25 | 12,898.08 | 13,032.88 | 12,588.00 | 12,691.91 | -162.41 | -1.3 | 5 |
| 10/18 | 13,344.52 | 13,356.22 | 12,733.86 | 12,854.32 | -392.79 | -3.0 | 4 |
| 10/11 | 12,995.77 | 13,409.83 | 12,844.79 | 13,247.11 | +493.33 | +3.9 | 5 |
| 10/4 | 12,787.62 | 12,835.87 | 12,322.03 | 12,753.78 | -299.87 | -2.3 | 5 |
| 9/27 | 12,472.43 | 13,053.65 | 12,344.50 | 13,053.65 | +714.43 | +5.8 | 4 |
| 9/20 | 12,024.56 | 12,423.28 | 11,812.18 | 12,339.22 | +390.73 | +3.3 | 4 |
| 9/13 | 11,926.06 | 12,211.29 | 11,680.47 | 11,948.49 | -115.22 | -1.0 | 5 |
| 9/6 | 12,839.31 | 12,856.32 | 11,952.03 | 12,063.71 | -656.72 | -5.2 | 5 |
| 8/30 | 12,704.20 | 12,865.61 | 12,490.74 | 12,720.43 | -115.79 | -0.9 | 5 |
| 8/23 | 12,290.16 | 12,870.13 | 12,112.64 | 12,836.22 | +534.57 | +4.4 | 5 |
| 8/16 | 12,101.82 | 12,356.85 | 11,955.27 | 12,301.65 | +395.92 | +3.3 | 4 |
| 8/9 | 11,018.21 | 12,047.24 | 10,058.55 | 11,905.73 | +648.45 | +5.8 | 5 |
| 8/2 | 12,135.96 | 12,348.23 | 11,239.65 | 11,257.28 | -727.81 | -6.1 | 5 |
| 7/26 | 12,646.39 | 12,646.39 | 11,921.31 | 11,985.09 | -771.05 | -6.0 | 5 |
| 7/19 | 12,874.52 | 13,077.72 | 12,520.33 | 12,756.14 | -74.25 | -0.6 | 4 |
| 7/12 | 12,480.64 | 13,147.00 | 12,456.94 | 12,830.39 | +396.25 | +3.2 | 5 |
| 7/5 | 12,119.05 | 12,575.82 | 11,917.10 | 12,434.14 | +332.03 | +2.7 | 5 |
| 6/28 | 11,840.92 | 12,204.08 | 11,836.95 | 12,102.11 | +202.79 | +1.7 | 5 |
| 6/21 | 11,927.16 | 12,018.06 | 11,715.78 | 11,899.32 | -192.54 | -1.6 | 5 |
| 6/14 | 12,212.02 | 12,403.49 | 11,916.06 | 12,091.86 | -81.51 | -0.7 | 5 |
| 6/7 | 12,153.83 | 12,260.92 | 12,000.63 | 12,173.37 | +125.25 | +1.0 | 5 |
| 5/31 | 11,911.78 | 12,093.68 | 11,629.70 | 12,048.12 | +136.33 | +1.1 | 5 |
| 5/24 | 12,073.39 | 12,249.54 | 11,799.08 | 11,911.79 | -229.04 | -1.9 | 5 |
| 5/17 | 11,717.27 | 12,407.14 | 11,701.87 | 12,140.83 | +497.26 | +4.3 | 5 |
| 5/10 | 11,795.88 | 11,795.88 | 11,556.62 | 11,643.57 | -6.75 | -0.1 | 4 |
| 5/2 | 11,707.72 | 11,803.74 | 11,533.94 | 11,650.32 | +133.21 | +1.2 | 3 |
| 4/26 | 11,174.88 | 11,771.54 | 11,135.46 | 11,517.11 | +474.68 | +4.3 | 5 |
▶︎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
