5659東証P貸借
業種 鉄鋼
日本精線 株価時系列データ
PTS
1,272.2
円
(13:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,320 | 1,320 | 1,265 | 1,268 | -41 | -3.1 | 47,200 |
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 | 1,269 | 1,334 | 1,261 | 1,309 | +40 | +3.2 | 140,800 |
| 11/15 | 1,287 | 1,294 | 1,237 | 1,269 | -10 | -0.8 | 150,900 |
| 11/8 | 1,243 | 1,300 | 1,243 | 1,279 | +36 | +2.9 | 116,400 |
| 11/1 | 1,231 | 1,304 | 1,231 | 1,243 | +8 | +0.7 | 213,900 |
| 10/25 | 1,310 | 1,313 | 1,235 | 1,235 | -75 | -5.7 | 180,800 |
| 10/18 | 1,339 | 1,345 | 1,300 | 1,310 | -6 | -0.5 | 114,200 |
| 10/11 | 1,296 | 1,363 | 1,290 | 1,316 | +42 | +3.3 | 298,600 |
| 10/4 | 1,280 | 1,284 | 1,222 | 1,274 | +144 | +12.7 | 625,700 |
| 9/27 | 1,114 | 1,140 | 1,095 | 1,130 | +26 | +2.4 | 161,100 |
| 9/20 | 1,066 | 1,104 | 1,058 | 1,104 | +36 | +3.4 | 111,600 |
| 9/13 | 1,055 | 1,093 | 1,039 | 1,068 | -10 | -0.9 | 170,500 |
| 9/6 | 1,135 | 1,135 | 1,071 | 1,078 | -51 | -4.5 | 150,300 |
| 8/30 | 1,121 | 1,129 | 1,102 | 1,129 | +8 | +0.7 | 87,500 |
| 8/23 | 1,122 | 1,128 | 1,104 | 1,121 | -1 | -0.1 | 75,700 |
| 8/16 | 1,084 | 1,122 | 1,066 | 1,122 | +68 | +6.5 | 99,300 |
| 8/9 | 1,032 | 1,075 | 942 | 1,054 | -36 | -3.3 | 356,000 |
| 8/2 | 1,198 | 1,202 | 1,090 | 1,090 | -97 | -8.2 | 307,000 |
| 7/26 | 1,233 | 1,233 | 1,175 | 1,187 | -47 | -3.8 | 222,700 |
| 7/19 | 1,235 | 1,256 | 1,217 | 1,234 | +3 | +0.2 | 116,600 |
| 7/12 | 1,227 | 1,261 | 1,215 | 1,231 | +2 | +0.2 | 209,700 |
| 7/5 | 1,280 | 1,289 | 1,223 | 1,229 | -51 | -4.0 | 214,500 |
| 6/28 | 1,200 | 1,283 | 1,195 | 1,280 | +81 | +6.8 | 200,500 |
| 6/21 | 1,212 | 1,217 | 1,178 | 1,199 | -19 | -1.6 | 195,700 |
| 6/14 | 1,244 | 1,260 | 1,190 | 1,218 | -13 | -1.1 | 210,600 |
| 6/7 | 1,314 | 1,318 | 1,228 | 1,231 | -79 | -6.0 | 142,300 |
| 5/31 | 1,255 | 1,310 | 1,255 | 1,310 | +61 | +4.9 | 139,100 |
| 5/24 | 1,236 | 1,292 | 1,234 | 1,249 | +3 | +0.2 | 142,800 |
| 5/17 | 1,290 | 1,306 | 1,236 | 1,246 | -43 | -3.3 | 103,600 |
| 5/10 | 1,278 | 1,298 | 1,268 | 1,289 | +31 | +2.5 | 109,500 |
| 5/2 | 1,261 | 1,334 | 1,231 | 1,258 | +96 | +8.3 | 592,100 |
▶︎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
