5659東証P貸借
業種 鉄鋼
日本精線 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 |
|---|---|
| 1,412 (24/03/27) | 865 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,412 (24/03/27) | 969 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,278 | 1,298 | 1,270 | 1,295 | +37 | +2.9 | 95,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,261 | 1,334 | 1,231 | 1,258 | +96 | +8.3 | 592,100 |
| 4/26 | 1,187 | 1,208 | 1,146 | 1,162 | -8 | -0.7 | 190,500 |
| 4/19 | 1,199 | 1,215 | 1,159 | 1,170 | -32 | -2.7 | 198,400 |
| 4/12 | 1,246 | 1,256 | 1,200 | 1,202 | -29 | -2.4 | 237,500 |
| 4/5 | 1,392 | 1,403 | 1,215 | 1,231 | -181 | -12.8 | 448,900 |
| 3/29 | 1,366 | 1,412 | 1,322 | 1,412 | +46 | +3.4 | 452,300 |
| 3/22 | 1,300 | 1,378 | 1,288 | 1,366 | +78 | +6.1 | 164,000 |
| 3/15 | 1,330 | 1,330 | 1,252 | 1,288 | -42 | -3.2 | 304,500 |
| 3/8 | 1,254 | 1,330 | 1,234 | 1,330 | +80 | +6.4 | 327,500 |
| 3/1 | 1,180 | 1,260 | 1,180 | 1,250 | +74 | +6.3 | 272,500 |
| 2/22 | 1,118 | 1,190 | 1,106 | 1,176 | +70 | +6.3 | 200,500 |
| 2/16 | 1,110 | 1,124 | 1,098 | 1,106 | -4 | -0.4 | 160,500 |
| 2/9 | 1,122 | 1,132 | 1,092 | 1,110 | -20 | -1.8 | 228,000 |
| 2/2 | 1,028 | 1,134 | 1,024 | 1,130 | +104 | +10.1 | 962,000 |
| 1/26 | 1,018 | 1,030 | 1,008 | 1,026 | +18 | +1.8 | 133,500 |
| 1/19 | 998 | 1,016 | 998 | 1,008 | +9 | +0.9 | 159,500 |
| 1/12 | 997 | 1,012 | 993 | 999 | +2 | +0.2 | 183,000 |
| 1/5 | 975 | 998 | 969 | 997 | +28 | +2.9 | 81,000 |
| 12/29 | 970 | 973 | 957 | 969 | +3 | +0.3 | 143,500 |
| 12/22 | 949 | 970 | 943 | 966 | +18 | +1.9 | 140,000 |
| 12/15 | 955 | 958 | 924 | 948 | +14 | +1.5 | 148,500 |
| 12/8 | 958 | 958 | 926 | 934 | -13 | -1.4 | 234,500 |
| 12/1 | 955 | 959 | 930 | 947 | -9 | -0.9 | 171,500 |
| 11/24 | 946 | 958 | 938 | 956 | +8 | +0.8 | 110,500 |
| 11/17 | 961 | 962 | 940 | 948 | -15 | -1.6 | 155,500 |
| 11/10 | 972 | 988 | 951 | 963 | 0 | 0.0 | 185,500 |
| 11/2 | 960 | 976 | 951 | 963 | +3 | +0.3 | 387,000 |
| 10/27 | 960 | 973 | 938 | 960 | -1 | -0.1 | 260,000 |
| 10/20 | 950 | 969 | 946 | 961 | -1 | -0.1 | 188,500 |
| 10/13 | 955 | 969 | 941 | 962 | +21 | +2.2 | 138,500 |
▶︎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