5659東証P貸借
業種 鉄鋼
日本精線 株価時系列データ
PTS
1,303.7
円
(18:53)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,412 (24/03/27) | 924 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,412 (24/03/27) | 942 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,259 | 1,334 | 1,237 | 1,309 | +50 | +4.0 | 462,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,232 | 1,363 | 1,222 | 1,259 | +30 | +2.4 | 1,080,800 |
| 24/09 | 1,135 | 1,284 | 1,039 | 1,229 | +100 | +8.9 | 924,700 |
| 24/08 | 1,181 | 1,181 | 942 | 1,129 | -70 | -5.8 | 764,300 |
| 24/07 | 1,280 | 1,289 | 1,160 | 1,199 | -81 | -6.3 | 924,700 |
| 24/06 | 1,314 | 1,318 | 1,178 | 1,280 | -30 | -2.3 | 749,100 |
| 24/05 | 1,325 | 1,325 | 1,231 | 1,310 | -24 | -1.8 | 752,100 |
| 24/04 | 1,392 | 1,403 | 1,146 | 1,334 | -78 | -5.5 | 1,410,300 |
| 24/03 | 1,254 | 1,412 | 1,234 | 1,412 | +162 | +13.0 | 1,298,800 |
| 24/02 | 1,112 | 1,258 | 1,076 | 1,250 | +124 | +11.0 | 1,231,000 |
| 24/01 | 975 | 1,134 | 969 | 1,126 | +157 | +16.2 | 1,099,000 |
| 23/12 | 939 | 973 | 924 | 969 | +28 | +3.0 | 693,000 |
| 23/11 | 972 | 988 | 930 | 941 | -21 | -2.2 | 677,500 |
| 23/10 | 953 | 976 | 912 | 962 | +8 | +0.8 | 1,140,500 |
| 23/09 | 954 | 1,008 | 953 | 954 | +4 | +0.4 | 717,000 |
| 23/08 | 957 | 974 | 921 | 950 | -7 | -0.7 | 671,000 |
| 23/07 | 981 | 998 | 934 | 957 | -30 | -3.0 | 925,000 |
| 23/06 | 872 | 998 | 865 | 987 | +115 | +13.2 | 1,219,500 |
| 23/05 | 906 | 919 | 872 | 872 | -34 | -3.8 | 624,000 |
| 23/04 | 915 | 924 | 880 | 906 | -11 | -1.2 | 698,500 |
| 23/03 | 924 | 972 | 888 | 917 | -7 | -0.8 | 1,090,500 |
| 23/02 | 918 | 948 | 889 | 924 | +16 | +1.8 | 711,500 |
| 23/01 | 838 | 920 | 830 | 908 | +68 | +8.1 | 788,000 |
| 22/12 | 877 | 882 | 834 | 840 | -33 | -3.8 | 1,441,000 |
| 22/11 | 835 | 900 | 820 | 873 | +39 | +4.7 | 1,372,000 |
| 22/10 | 876 | 936 | 833 | 834 | -40 | -4.6 | 2,287,000 |
| 22/09 | 933 | 948 | 866 | 874 | -62 | -6.6 | 1,456,000 |
| 22/08 | 918 | 943 | 881 | 936 | +26 | +2.9 | 1,346,000 |
| 22/07 | 843 | 930 | 834 | 910 | +67 | +8.0 | 1,007,000 |
| 22/06 | 840 | 865 | 815 | 843 | -3 | -0.4 | 963,500 |
| 22/05 | 839 | 846 | 804 | 846 | +12 | +1.4 | 1,035,500 |
▶︎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
