1625東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 電機・精密 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
39,800 (24/06/27) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
39,640 (24/06/26) | 32,280 (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) |
---|---|---|---|---|---|---|---|
6/27 | 38,500 | 39,800 | 38,400 | 39,500 | +950 | +2.5 | 1,182 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 27,465 | 27,555 | 26,150 | 26,310 | -975 | -3.6 | 858 |
2/25 | 27,350 | 27,490 | 26,225 | 27,285 | -555 | -2.0 | 1,030 |
2/18 | 28,350 | 28,530 | 27,420 | 27,840 | -1,085 | -3.8 | 1,304 |
2/10 | 28,350 | 28,930 | 27,995 | 28,925 | +320 | +1.1 | 288 |
2/4 | 27,620 | 29,180 | 27,570 | 28,605 | +995 | +3.6 | 682 |
1/28 | 28,985 | 29,500 | 27,185 | 27,610 | -1,875 | -6.4 | 756 |
1/21 | 31,340 | 31,460 | 29,000 | 29,485 | -1,755 | -5.6 | 954 |
1/14 | 31,410 | 31,950 | 30,660 | 31,240 | -650 | -2.0 | 847 |
1/7 | 33,050 | 33,520 | 31,700 | 31,890 | -840 | -2.6 | 1,331 |
12/30 | 32,470 | 33,160 | 32,390 | 32,730 | +270 | +0.8 | 650 |
12/24 | 31,680 | 32,580 | 31,270 | 32,460 | +410 | +1.3 | 2,299 |
12/17 | 32,340 | 32,770 | 31,870 | 32,050 | -80 | -0.3 | 684 |
12/10 | 31,400 | 32,550 | 31,200 | 32,130 | +740 | +2.4 | 496 |
12/3 | 31,850 | 32,010 | 30,110 | 31,390 | -510 | -1.6 | 1,366 |
11/26 | 32,950 | 33,200 | 31,650 | 31,900 | -1,050 | -3.2 | 513 |
11/19 | 32,350 | 33,000 | 32,200 | 32,950 | +950 | +3.0 | 886 |
11/12 | 32,350 | 32,350 | 31,300 | 32,000 | -200 | -0.6 | 705 |
11/5 | 31,350 | 32,300 | 31,300 | 32,200 | +1,550 | +5.1 | 492 |
10/29 | 30,350 | 31,200 | 30,300 | 30,650 | -150 | -0.5 | 643 |
10/22 | 30,950 | 31,400 | 30,450 | 30,800 | +50 | +0.2 | 986 |
10/15 | 29,350 | 30,750 | 29,220 | 30,750 | +1,450 | +5.0 | 1,039 |
10/8 | 30,400 | 30,450 | 28,620 | 29,300 | -850 | -2.8 | 2,081 |
10/1 | 32,350 | 32,400 | 30,150 | 30,150 | -2,100 | -6.5 | 937 |
9/24 | 31,350 | 32,250 | 30,800 | 32,250 | -100 | -0.3 | 928 |
9/17 | 31,950 | 32,650 | 31,900 | 32,350 | +300 | +0.9 | 1,194 |
9/10 | 30,700 | 32,100 | 30,700 | 32,050 | +1,350 | +4.4 | 1,793 |
9/3 | 29,030 | 30,700 | 29,030 | 30,700 | +1,870 | +6.5 | 1,127 |
8/27 | 28,190 | 29,150 | 28,190 | 28,830 | +1,020 | +3.7 | 228 |
8/20 | 28,780 | 28,810 | 27,810 | 27,810 | -1,240 | -4.3 | 955 |
8/13 | 28,820 | 29,400 | 28,820 | 29,050 | -160 | -0.6 | 336 |
▶︎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