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 |
|---|---|
| 12,549.48 (24/03/04) | 9,264.63 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,549.48 (24/03/04) | 10,556.87 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 11,707.72 | 11,803.74 | 11,533.94 | 11,650.32 | +133.21 | +1.2 | 13,837,103 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 11,174.88 | 11,771.54 | 11,135.46 | 11,517.11 | +474.68 | +4.3 | 5 |
| 4/19 | 11,116.01 | 11,450.86 | 10,916.41 | 11,042.43 | -166.46 | -1.5 | 5 |
| 4/12 | 11,376.18 | 11,471.22 | 10,997.19 | 11,208.89 | -74.70 | -0.7 | 5 |
| 4/5 | 11,955.23 | 11,973.45 | 11,259.39 | 11,283.59 | -576.93 | -4.9 | 5 |
| 3/29 | 12,145.39 | 12,153.77 | 11,805.68 | 11,860.52 | -420.86 | -3.4 | 5 |
| 3/22 | 11,989.24 | 12,424.17 | 11,946.43 | 12,281.38 | +331.92 | +2.8 | 4 |
| 3/15 | 12,186.96 | 12,194.22 | 11,787.97 | 11,949.46 | -349.13 | -2.8 | 5 |
| 3/8 | 12,409.42 | 12,549.48 | 12,172.38 | 12,298.59 | -14.08 | -0.1 | 5 |
| 3/1 | 11,939.45 | 12,316.49 | 11,912.51 | 12,312.67 | +410.44 | +3.5 | 5 |
| 2/22 | 11,671.08 | 11,924.12 | 11,586.96 | 11,902.23 | +225.10 | +1.9 | 4 |
| 2/16 | 11,473.36 | 11,784.85 | 11,253.48 | 11,677.13 | +207.95 | +1.8 | 4 |
| 2/9 | 11,543.72 | 11,628.09 | 11,265.20 | 11,469.18 | +38.38 | +0.3 | 5 |
| 2/2 | 11,353.41 | 11,645.37 | 11,314.93 | 11,430.80 | +86.09 | +0.8 | 5 |
| 1/26 | 11,587.50 | 11,900.57 | 11,333.95 | 11,344.71 | -187.31 | -1.6 | 5 |
| 1/19 | 11,426.78 | 11,608.64 | 11,184.12 | 11,532.02 | +77.75 | +0.7 | 5 |
| 1/12 | 10,812.56 | 11,542.57 | 10,811.90 | 11,454.27 | +792.28 | +7.4 | 4 |
| 1/5 | 10,632.34 | 10,756.58 | 10,556.87 | 10,661.99 | -196.32 | -1.8 | 2 |
| 12/29 | 10,790.56 | 10,944.42 | 10,729.30 | 10,858.31 | +175.06 | +1.6 | 5 |
| 12/22 | 10,663.60 | 10,943.33 | 10,592.97 | 10,683.25 | -29.62 | -0.3 | 5 |
| 12/15 | 10,697.23 | 10,861.13 | 10,603.69 | 10,712.87 | +107.97 | +1.0 | 5 |
| 12/8 | 10,600.96 | 10,733.07 | 10,385.39 | 10,604.90 | -51.31 | -0.5 | 5 |
| 12/1 | 10,821.52 | 10,852.97 | 10,601.55 | 10,656.21 | -137.49 | -1.3 | 5 |
| 11/24 | 10,766.82 | 10,874.63 | 10,618.99 | 10,793.70 | +4.21 | +0.0 | 4 |
| 11/17 | 10,025.10 | 10,796.66 | 9,977.45 | 10,789.49 | +856.25 | +8.6 | 5 |
| 11/10 | 10,111.98 | 10,188.40 | 9,852.62 | 9,933.24 | +50.62 | +0.5 | 5 |
| 11/2 | 9,357.08 | 9,976.84 | 9,264.63 | 9,882.62 | +361.55 | +3.8 | 4 |
| 10/27 | 9,422.34 | 9,660.93 | 9,334.93 | 9,521.07 | +12.53 | +0.1 | 5 |
| 10/20 | 9,686.74 | 9,891.52 | 9,389.36 | 9,508.54 | -313.49 | -3.2 | 5 |
| 10/13 | 9,714.68 | 9,954.66 | 9,699.67 | 9,822.03 | +188.17 | +2.0 | 4 |
| 10/6 | 9,883.08 | 9,981.48 | 9,486.64 | 9,633.86 | -208.46 | -2.1 | 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