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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 10,569.24 | 10,588.85 | 9,929.62 | 10,039.37 | -560.36 | -5.3 | 4 |
| 9/15 | 10,288.83 | 10,640.03 | 10,235.25 | 10,599.73 | +333.87 | +3.3 | 5 |
| 9/8 | 10,499.29 | 10,654.19 | 10,234.65 | 10,265.86 | -181.12 | -1.7 | 5 |
| 9/1 | 10,086.80 | 10,515.88 | 10,039.65 | 10,446.98 | +456.84 | +4.6 | 5 |
| 8/25 | 9,856.96 | 10,092.15 | 9,831.14 | 9,990.14 | +176.23 | +1.8 | 5 |
| 8/18 | 10,451.94 | 10,494.89 | 9,713.60 | 9,813.91 | -580.60 | -5.6 | 5 |
| 8/10 | 10,605.32 | 10,904.49 | 10,230.47 | 10,394.51 | -217.56 | -2.1 | 4 |
| 8/4 | 10,740.53 | 11,111.33 | 10,523.58 | 10,612.07 | +21.16 | +0.2 | 5 |
| 7/28 | 10,591.94 | 10,652.63 | 10,342.77 | 10,590.91 | +129.99 | +1.2 | 5 |
| 7/21 | 10,680.06 | 10,792.65 | 10,366.63 | 10,460.92 | -178.80 | -1.7 | 4 |
| 7/14 | 10,526.90 | 10,757.37 | 10,428.39 | 10,639.72 | +45.68 | +0.4 | 5 |
| 7/7 | 11,073.39 | 11,159.12 | 10,526.41 | 10,594.04 | -394.55 | -3.6 | 5 |
| 6/30 | 10,826.28 | 11,076.58 | 10,630.49 | 10,988.59 | +117.24 | +1.1 | 5 |
| 6/23 | 11,222.01 | 11,293.16 | 10,798.38 | 10,871.35 | -319.74 | -2.9 | 5 |
| 6/16 | 10,793.82 | 11,260.02 | 10,787.87 | 11,191.09 | +443.20 | +4.1 | 5 |
| 6/9 | 11,090.91 | 11,161.79 | 10,581.87 | 10,747.89 | -245.64 | -2.2 | 5 |
| 6/2 | 10,692.21 | 11,019.75 | 10,579.87 | 10,993.53 | +496.81 | +4.7 | 5 |
| 5/26 | 10,503.68 | 10,588.84 | 10,298.53 | 10,496.72 | -23.18 | -0.2 | 5 |
| 5/19 | 10,239.24 | 10,599.94 | 10,038.42 | 10,519.90 | +276.43 | +2.7 | 5 |
| 5/12 | 10,075.27 | 10,298.30 | 9,970.96 | 10,243.47 | +150.18 | +1.5 | 5 |
| 5/2 | 9,900.51 | 10,094.57 | 9,888.87 | 10,093.29 | +306.39 | +3.1 | 2 |
| 4/28 | 9,719.60 | 9,821.43 | 9,555.49 | 9,786.90 | +110.89 | +1.2 | 5 |
| 4/21 | 9,754.32 | 9,910.10 | 9,650.23 | 9,676.01 | -93.11 | -1.0 | 5 |
| 4/14 | 9,625.53 | 9,826.15 | 9,588.08 | 9,769.12 | +192.74 | +2.0 | 5 |
| 4/7 | 9,682.87 | 9,827.57 | 9,452.74 | 9,576.38 | -34.22 | -0.4 | 5 |
| 3/31 | 9,285.69 | 9,635.32 | 9,201.38 | 9,610.60 | +310.58 | +3.3 | 5 |
| 3/24 | 9,449.15 | 9,518.96 | 9,214.83 | 9,300.02 | -185.90 | -2.0 | 4 |
| 3/17 | 9,536.17 | 9,559.59 | 9,025.60 | 9,485.92 | -114.20 | -1.2 | 5 |
| 3/10 | 9,481.98 | 9,784.59 | 9,475.07 | 9,600.12 | +238.06 | +2.5 | 5 |
| 3/3 | 9,182.86 | 9,407.12 | 9,087.34 | 9,362.06 | +139.57 | +1.5 | 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
