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 | 1,269 | -40 | -3.1 | 70,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,000 | 1,024 | 975 | 1,018 | +24 | +2.4 | 481,500 |
| 12/30 | 980 | 1,004 | 975 | 994 | +20 | +2.1 | 295,500 |
| 12/24 | 958 | 978 | 955 | 974 | +15 | +1.6 | 545,500 |
| 12/17 | 960 | 961 | 954 | 959 | +2 | +0.2 | 498,000 |
| 12/10 | 961 | 967 | 955 | 957 | -7 | -0.7 | 554,000 |
| 12/3 | 881 | 1,016 | 867 | 964 | +70 | +7.8 | 800,500 |
| 11/26 | 912 | 914 | 884 | 894 | -20 | -2.2 | 199,000 |
| 11/19 | 919 | 931 | 898 | 914 | -1 | -0.1 | 323,000 |
| 11/12 | 952 | 952 | 894 | 915 | -25 | -2.7 | 412,000 |
| 11/5 | 950 | 959 | 916 | 940 | +4 | +0.4 | 850,500 |
| 10/29 | 964 | 1,062 | 930 | 936 | -42 | -4.3 | 1,633,500 |
| 10/22 | 982 | 996 | 965 | 978 | +10 | +1.0 | 291,000 |
| 10/15 | 941 | 972 | 932 | 968 | +40 | +4.3 | 286,000 |
| 10/8 | 964 | 964 | 911 | 928 | -18 | -1.9 | 637,000 |
| 10/1 | 1,014 | 1,034 | 946 | 946 | -66 | -6.5 | 685,000 |
| 9/24 | 1,000 | 1,020 | 974 | 1,012 | -22 | -2.1 | 415,000 |
| 9/17 | 1,026 | 1,056 | 1,016 | 1,034 | -2 | -0.2 | 363,500 |
| 9/10 | 1,004 | 1,038 | 995 | 1,036 | +39 | +3.9 | 566,500 |
| 9/3 | 974 | 1,004 | 966 | 997 | +37 | +3.9 | 405,500 |
| 8/27 | 964 | 993 | 946 | 960 | +10 | +1.1 | 427,500 |
| 8/20 | 1,046 | 1,054 | 944 | 950 | -70 | -6.9 | 701,500 |
| 8/13 | 1,010 | 1,068 | 1,000 | 1,020 | +10 | +1.0 | 446,000 |
| 8/6 | 1,054 | 1,060 | 1,004 | 1,010 | -44 | -4.2 | 589,000 |
| 7/30 | 925 | 1,094 | 920 | 1,054 | +156 | +17.4 | 2,172,000 |
| 7/21 | 904 | 914 | 876 | 898 | -4 | -0.4 | 229,000 |
| 7/16 | 912 | 915 | 885 | 902 | +15 | +1.7 | 250,500 |
| 7/9 | 914 | 916 | 856 | 887 | -25 | -2.7 | 415,000 |
| 7/2 | 952 | 957 | 900 | 912 | -42 | -4.4 | 430,500 |
| 6/25 | 918 | 960 | 914 | 954 | +24 | +2.6 | 346,500 |
| 6/18 | 897 | 963 | 876 | 930 | +47 | +5.3 | 595,000 |
▶︎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
