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 |
---|---|
40,150 (24/07/01) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
40,150 (24/07/01) | 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) |
---|---|---|---|---|---|---|---|
7/2 | 39,910 | 40,200 | 39,620 | 40,180 | +570 | +1.4 | 1,607 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 27,500 | 27,970 | 27,240 | 27,450 | +160 | +0.6 | 1,459 |
1/8 | 26,820 | 27,290 | 25,800 | 27,290 | +970 | +3.7 | 628 |
12/30 | 25,740 | 26,440 | 25,740 | 26,320 | +680 | +2.7 | 507 |
12/25 | 25,840 | 25,860 | 25,260 | 25,640 | -150 | -0.6 | 256 |
12/18 | 25,230 | 25,870 | 24,860 | 25,790 | +690 | +2.8 | 264 |
12/11 | 25,470 | 25,490 | 24,870 | 25,100 | -220 | -0.9 | 589 |
12/4 | 25,470 | 25,800 | 25,180 | 25,320 | -80 | -0.3 | 804 |
11/27 | 24,260 | 25,560 | 24,260 | 25,400 | +1,640 | +6.9 | 503 |
11/20 | 23,800 | 24,160 | 23,510 | 23,760 | +210 | +0.9 | 623 |
11/13 | 23,040 | 24,170 | 23,040 | 23,550 | +740 | +3.2 | 309 |
11/6 | 21,880 | 22,980 | 21,880 | 22,810 | +930 | +4.3 | 436 |
10/30 | 22,000 | 22,440 | 21,730 | 21,880 | +150 | +0.7 | 82 |
10/23 | 21,730 | 22,340 | 21,730 | 21,730 | +150 | +0.7 | 88 |
10/16 | 22,030 | 22,030 | 21,550 | 21,580 | -440 | -2.0 | 57 |
10/9 | 21,680 | 22,340 | 21,680 | 22,020 | +590 | +2.8 | 77 |
10/2 | 21,500 | 22,150 | 21,430 | 21,430 | +80 | +0.4 | 88 |
9/25 | 21,360 | 21,450 | 21,350 | 21,350 | -180 | -0.8 | 61 |
9/18 | 21,390 | 21,570 | 21,330 | 21,530 | +280 | +1.3 | 199 |
9/11 | 20,760 | 21,320 | 20,760 | 21,250 | +380 | +1.8 | 429 |
9/4 | 20,920 | 21,380 | 20,740 | 20,870 | +420 | +2.1 | 523 |
8/28 | 20,640 | 21,050 | 20,450 | 20,450 | -370 | -1.8 | 389 |
8/21 | 21,440 | 21,440 | 20,750 | 20,820 | -680 | -3.2 | 207 |
8/14 | 20,600 | 21,550 | 20,570 | 21,500 | +800 | +3.9 | 475 |
8/7 | 20,130 | 20,700 | 20,130 | 20,700 | +630 | +3.1 | 321 |
7/31 | 20,670 | 21,090 | 20,070 | 20,070 | -1,070 | -5.1 | 176 |
7/22 | 20,900 | 21,150 | 20,890 | 21,140 | +480 | +2.3 | 83 |
7/17 | 21,250 | 21,280 | 20,600 | 20,660 | -240 | -1.2 | 419 |
7/10 | 20,860 | 21,450 | 20,860 | 20,900 | +410 | +2.0 | 123 |
7/3 | 20,710 | 20,780 | 20,330 | 20,490 | -280 | -1.4 | 476 |
6/26 | 20,540 | 20,810 | 20,540 | 20,770 | +180 | +0.9 | 33 |
▶︎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