！決算発表予定日 2024/05/09
6151東証P貸借
業種 機械
日東工器 株価時系列データ
PTS
2,418.9
円
(10:09)
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 |
|---|---|
| 2,460 (24/05/01) | 1,769 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,460 (24/05/01) | 1,850 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,430 | 2,441 | 2,408 | 2,420 | -28 | -1.1 | 10,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,995 | 1,996 | 1,978 | 1,988 | -7 | -0.4 | 21,600 |
| 3/15 | 1,979 | 2,000 | 1,979 | 1,995 | +16 | +0.8 | 40,700 |
| 3/14 | 1,964 | 1,986 | 1,962 | 1,979 | +17 | +0.9 | 21,300 |
| 3/13 | 1,977 | 1,987 | 1,939 | 1,962 | -15 | -0.8 | 40,000 |
| 3/12 | 1,978 | 1,978 | 1,941 | 1,977 | -2 | -0.1 | 16,200 |
| 3/11 | 1,974 | 1,979 | 1,933 | 1,979 | +5 | +0.3 | 32,900 |
| 3/8 | 1,950 | 1,974 | 1,950 | 1,974 | +13 | +0.7 | 38,100 |
| 3/7 | 1,960 | 1,984 | 1,955 | 1,961 | -8 | -0.4 | 41,000 |
| 3/6 | 1,980 | 1,985 | 1,955 | 1,969 | -16 | -0.8 | 28,800 |
| 3/5 | 1,985 | 1,999 | 1,973 | 1,985 | 0 | 0.0 | 26,500 |
| 3/4 | 1,969 | 2,005 | 1,969 | 1,985 | +16 | +0.8 | 53,300 |
| 3/1 | 1,949 | 1,974 | 1,949 | 1,969 | +20 | +1.0 | 43,800 |
| 2/29 | 1,939 | 1,955 | 1,930 | 1,949 | +10 | +0.5 | 43,200 |
| 2/28 | 1,926 | 1,950 | 1,926 | 1,939 | +11 | +0.6 | 25,800 |
| 2/27 | 1,912 | 1,940 | 1,910 | 1,928 | +4 | +0.2 | 29,600 |
| 2/26 | 1,934 | 1,939 | 1,918 | 1,924 | -10 | -0.5 | 37,700 |
| 2/22 | 1,928 | 1,941 | 1,924 | 1,934 | +8 | +0.4 | 26,400 |
| 2/21 | 1,931 | 1,939 | 1,916 | 1,926 | -9 | -0.5 | 23,000 |
| 2/20 | 1,936 | 1,943 | 1,927 | 1,935 | +20 | +1.0 | 32,700 |
| 2/19 | 1,917 | 1,924 | 1,904 | 1,915 | -12 | -0.6 | 35,500 |
| 2/16 | 1,925 | 1,948 | 1,921 | 1,927 | +2 | +0.1 | 31,100 |
| 2/15 | 1,953 | 1,960 | 1,922 | 1,925 | -22 | -1.1 | 28,800 |
| 2/14 | 1,953 | 1,963 | 1,932 | 1,947 | -6 | -0.3 | 39,500 |
| 2/13 | 1,928 | 1,953 | 1,925 | 1,953 | +27 | +1.4 | 44,900 |
| 2/9 | 1,940 | 1,947 | 1,912 | 1,926 | -24 | -1.2 | 39,300 |
| 2/8 | 1,956 | 1,965 | 1,910 | 1,950 | -24 | -1.2 | 46,800 |
| 2/7 | 1,977 | 1,998 | 1,958 | 1,974 | -8 | -0.4 | 37,700 |
| 2/6 | 2,048 | 2,054 | 1,961 | 1,982 | -8 | -0.4 | 128,300 |
| 2/5 | 1,947 | 2,007 | 1,947 | 1,990 | +44 | +2.3 | 50,500 |
| 2/2 | 1,966 | 1,966 | 1,929 | 1,946 | -3 | -0.2 | 13,600 |
▶︎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