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 |
---|---|
40,750 (24/07/03) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
40,750 (24/07/03) | 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) |
---|---|---|---|---|---|---|---|
7/4 | 39,910 | 41,050 | 39,620 | 40,990 | +1,380 | +3.5 | 2,606 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/19 | 20,190 | 20,660 | 19,740 | 20,590 | +320 | +1.6 | 46 |
6/12 | 21,020 | 21,050 | 19,870 | 20,270 | -520 | -2.5 | 195 |
6/5 | 20,000 | 20,870 | 20,000 | 20,790 | +710 | +3.5 | 68 |
5/29 | 19,400 | 20,100 | 19,050 | 20,080 | +1,080 | +5.7 | 231 |
5/22 | 18,610 | 19,200 | 18,610 | 19,000 | +360 | +1.9 | 104 |
5/15 | 19,190 | 19,380 | 18,640 | 18,640 | +20 | +0.1 | 236 |
5/8 | 18,390 | 18,660 | 18,250 | 18,620 | +140 | +0.8 | 96 |
5/1 | 18,150 | 18,800 | 18,150 | 18,480 | +470 | +2.6 | 80 |
4/24 | 18,160 | 18,160 | 17,450 | 18,010 | -140 | -0.8 | 39 |
4/17 | 18,100 | 18,600 | 17,800 | 18,150 | +320 | +1.8 | 30 |
4/10 | 16,800 | 18,270 | 16,770 | 17,830 | +1,150 | +6.9 | 78 |
4/3 | 17,530 | 17,560 | 16,610 | 16,680 | -850 | -4.9 | 499 |
3/27 | 15,230 | 17,700 | 15,230 | 17,530 | +2,000 | +12.9 | 244 |
3/19 | 16,040 | 16,090 | 14,980 | 15,530 | -620 | -3.8 | 438 |
3/13 | 18,360 | 18,370 | 15,000 | 16,150 | -2,540 | -13.6 | 467 |
3/6 | 18,700 | 19,710 | 18,620 | 18,690 | -180 | -1.0 | 208 |
2/28 | 20,050 | 20,500 | 18,850 | 18,870 | -2,220 | -10.5 | 466 |
2/21 | 21,240 | 21,490 | 20,770 | 21,090 | -310 | -1.5 | 189 |
2/14 | 21,590 | 21,670 | 21,400 | 21,400 | -360 | -1.7 | 59 |
2/7 | 20,650 | 21,910 | 20,650 | 21,760 | +460 | +2.2 | 470 |
1/31 | 21,910 | 21,910 | 20,900 | 21,300 | -840 | -3.8 | 385 |
1/24 | 22,160 | 22,230 | 21,980 | 22,140 | +80 | +0.4 | 1,276 |
1/17 | 22,100 | 22,250 | 21,940 | 22,060 | +80 | +0.4 | 416 |
1/10 | 21,280 | 22,090 | 21,090 | 21,980 | +620 | +2.9 | 484 |
12/30 | 21,360 | 21,360 | 21,360 | 21,360 | -200 | -0.9 | 2 |
12/27 | 21,460 | 21,570 | 21,350 | 21,560 | +100 | +0.5 | 352 |
12/20 | 21,500 | 21,680 | 21,350 | 21,460 | -120 | -0.6 | 733 |
12/13 | 21,440 | 21,600 | 21,020 | 21,580 | +460 | +2.2 | 346 |
12/6 | 20,830 | 21,210 | 20,820 | 21,120 | +220 | +1.1 | 841 |
11/29 | 20,720 | 21,110 | 20,720 | 20,900 | +360 | +1.8 | 155 |
▶︎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