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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 10,632.34 | 12,549.48 | 10,556.87 | 11,650.32 | +792.01 | +7.3 | 13,837,181 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 8,885.46 | 11,293.16 | 8,698.02 | 10,858.31 | +1,854.82 | +20.6 | 246 |
| 2022 | 11,393.91 | 11,510.77 | 8,544.56 | 9,003.49 | -2,230.71 | -19.9 | 244 |
| 2021 | 9,808.33 | 12,260.63 | 8,842.59 | 11,234.20 | +1,421.78 | +14.5 | 245 |
| 2020 | 8,058.75 | 9,876.93 | 6,072.45 | 9,812.42 | +1,619.09 | +19.8 | 243 |
| 2019 | 5,519.76 | 8,266.60 | 5,293.08 | 8,193.33 | +2,575.32 | +45.8 | 241 |
| 2018 | 5,950.62 | 6,754.86 | 5,171.97 | 5,618.01 | -255.73 | -4.4 | 245 |
| 2017 | 4,896.08 | 6,079.70 | 4,682.16 | 5,873.74 | +1,014.13 | +20.9 | 247 |
| 2016 | 4,855.09 | 4,932.66 | 3,882.17 | 4,859.61 | -60.30 | -1.2 | 245 |
| 2015 | 4,124.74 | 5,090.86 | 3,943.18 | 4,919.91 | +758.88 | +18.2 | 244 |
| 2014 | 3,475.06 | 4,434.25 | 3,072.28 | 4,161.03 | +675.80 | +19.4 | 244 |
| 2013 | 2,486.34 | 3,596.38 | 2,442.59 | 3,485.23 | +1,049.64 | +43.1 | 245 |
| 2012 | 2,109.33 | 2,582.06 | 2,023.12 | 2,435.59 | +347.05 | +16.6 | 248 |
| 2011 | 2,645.69 | 2,743.61 | 1,965.64 | 2,088.54 | -522.22 | -20.0 | 245 |
| 2010 | 3,027.36 | 3,230.08 | 2,283.89 | 2,610.76 | -403.88 | -13.4 | 245 |
| 2009 | 2,033.96 | 3,077.50 | 1,715.92 | 3,014.64 | +1,012.69 | +50.6 | 243 |
| 2008 | 4,633.19 | 4,633.65 | 1,776.90 | 2,001.95 | -2,671.93 | -57.2 | 245 |
| 2007 | 4,547.78 | 5,185.21 | 4,139.48 | 4,673.88 | +157.21 | +3.5 | 245 |
| 2006 | 3,977.80 | 4,556.46 | 3,591.83 | 4,516.67 | +578.05 | +14.7 | 248 |
| 2005 | 2,825.44 | 4,052.79 | 2,738.66 | 3,938.62 | +1,114.68 | +39.5 | 245 |
| 2004 | 2,708.22 | 2,985.80 | 2,552.56 | 2,823.94 | +146.77 | +5.5 | 246 |
| 2003 | 1,993.52 | 2,808.34 | 1,866.97 | 2,677.17 | +706.43 | +35.9 | 245 |
| 2002 | 1,952.49 | 2,400.40 | 1,726.55 | 1,970.74 | +39.66 | +2.1 | 246 |
| 2001 | 2,406.90 | 2,668.41 | 1,648.07 | 1,931.08 | -460.30 | -19.3 | 246 |
| 2000 | 3,053.10 | 3,764.12 | 2,194.14 | 2,391.38 | -651.38 | -21.4 | 248 |
| 1999 | 1,902.33 | 3,075.98 | 1,804.74 | 3,042.76 | +1,129.74 | +59.1 | 245 |
| 1998 | 1,800.42 | 2,262.60 | 1,573.06 | 1,913.02 | +113.47 | +6.3 | 247 |
| 1997 | 2,183.47 | 2,643.44 | 1,765.62 | 1,799.55 | -310.09 | -14.7 | 245 |
| 1996 | 2,094.72 | 2,232.15 | 1,950.94 | 2,109.64 | +82.88 | +4.1 | 247 |
| 1995 | 1,734.59 | 2,029.44 | 1,250.47 | 2,026.76 | +291.00 | +16.8 | 249 |
| 1994 | 1,534.53 | 1,891.11 | 1,534.53 | 1,735.76 | ー | ー | 247 |
▶︎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