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 |
---|---|
41,050 (24/07/04) | 28,905 (23/10/26) |
年初来高値 | 年初来安値 |
---|---|
41,050 (24/07/04) | 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) |
---|---|---|---|---|---|---|---|
7/5 | 39,910 | 41,100 | 39,620 | 40,900 | +1,290 | +3.3 | 2,957 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 20,590 | 20,790 | 20,200 | 20,540 | +100 | +0.5 | 416 |
11/15 | 20,630 | 20,730 | 20,440 | 20,440 | -160 | -0.8 | 292 |
11/8 | 20,340 | 20,650 | 20,340 | 20,600 | +460 | +2.3 | 261 |
11/1 | 19,700 | 20,140 | 19,700 | 20,140 | +410 | +2.1 | 262 |
10/25 | 19,510 | 19,730 | 19,410 | 19,730 | +220 | +1.1 | 336 |
10/18 | 18,920 | 19,620 | 18,920 | 19,510 | +530 | +2.8 | 956 |
10/11 | 18,780 | 18,990 | 18,590 | 18,980 | +360 | +1.9 | 322 |
10/4 | 18,910 | 19,210 | 18,580 | 18,620 | -430 | -2.3 | 307 |
9/27 | 18,900 | 19,130 | 18,860 | 19,050 | +150 | +0.8 | 439 |
9/20 | 18,900 | 19,100 | 18,850 | 18,900 | +300 | +1.6 | 1,372 |
9/13 | 18,290 | 18,940 | 18,240 | 18,600 | +380 | +2.1 | 1,771 |
9/6 | 17,530 | 18,220 | 17,400 | 18,220 | +660 | +3.8 | 1,502 |
8/30 | 17,110 | 17,560 | 16,900 | 17,560 | +240 | +1.4 | 854 |
8/23 | 17,410 | 17,460 | 17,300 | 17,320 | +120 | +0.7 | 543 |
8/16 | 17,180 | 17,510 | 17,080 | 17,200 | -250 | -1.4 | 650 |
8/9 | 17,590 | 17,600 | 16,770 | 17,450 | -440 | -2.5 | 1,785 |
8/2 | 18,320 | 18,320 | 17,840 | 17,890 | -430 | -2.4 | 1,202 |
7/26 | 17,870 | 18,450 | 17,870 | 18,320 | +530 | +3.0 | 893 |
7/19 | 18,100 | 18,100 | 17,510 | 17,790 | -510 | -2.8 | 3,588 |
7/12 | 19,000 | 19,000 | 18,120 | 18,300 | -220 | -1.2 | 3,522 |
7/5 | 18,100 | 18,620 | 18,100 | 18,520 | +420 | +2.3 | 157 |
6/28 | 17,850 | 18,100 | 17,850 | 18,100 | +60 | +0.3 | 28 |
6/21 | 18,000 | 18,040 | 18,000 | 18,040 | +180 | +1.0 | 4 |
6/14 | 17,530 | 17,860 | 17,530 | 17,860 | +730 | +4.3 | 3 |
6/7 | 16,890 | 17,370 | 16,770 | 17,130 | -80 | -0.5 | 1,017 |
5/31 | 17,320 | 17,500 | 17,210 | 17,210 | ー | ー | 12 |
5/24 | ー | ー | ー | 18,000 | ー | ー | 0 |
5/17 | ー | ー | ー | 18,000 | ー | ー | 0 |
5/10 | 18,650 | 18,650 | 18,000 | 18,000 | -580 | -3.1 | 63 |
4/26 | 19,000 | 19,040 | 18,580 | 18,580 | -550 | -2.9 | 58 |
▶︎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