6151東証P貸借
業種 機械
日東工器 株価時系列データ
PTS
2,722.4
円
(11:06)
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 |
|---|---|
| 2,818 (24/11/26) | 1,792 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,818 (24/11/26) | 1,850 (24/01/04) |
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 | 2,580 | 2,818 | 2,549 | 2,723 | +140 | +5.4 | 295,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,133 | 2,361 | 2,084 | 2,343 | +230 | +10.9 | 423,800 |
| 19/09 | 2,029 | 2,225 | 1,992 | 2,113 | +62 | +3.0 | 315,200 |
| 19/08 | 2,185 | 2,187 | 1,947 | 2,051 | -137 | -6.3 | 404,600 |
| 19/07 | 2,133 | 2,249 | 2,063 | 2,188 | +78 | +3.7 | 383,400 |
| 19/06 | 2,057 | 2,244 | 2,033 | 2,110 | +29 | +1.4 | 344,700 |
| 19/05 | 2,297 | 2,297 | 2,052 | 2,081 | -210 | -9.2 | 352,700 |
| 19/04 | 2,216 | 2,448 | 2,210 | 2,291 | +107 | +4.9 | 448,700 |
| 19/03 | 2,228 | 2,256 | 2,092 | 2,184 | -44 | -2.0 | 648,000 |
| 19/02 | 2,105 | 2,418 | 2,093 | 2,228 | +123 | +5.8 | 435,700 |
| 19/01 | 2,075 | 2,208 | 2,050 | 2,105 | -9 | -0.4 | 428,900 |
| 18/12 | 2,489 | 2,553 | 1,939 | 2,114 | -396 | -15.8 | 374,400 |
| 18/11 | 2,352 | 2,646 | 2,336 | 2,510 | +158 | +6.7 | 518,200 |
| 18/10 | 2,624 | 2,719 | 2,241 | 2,352 | -286 | -10.8 | 722,300 |
| 18/09 | 2,477 | 2,731 | 2,401 | 2,638 | +211 | +8.7 | 458,700 |
| 18/08 | 2,662 | 2,784 | 2,245 | 2,427 | -223 | -8.4 | 626,600 |
| 18/07 | 2,594 | 2,733 | 2,432 | 2,650 | +56 | +2.2 | 331,200 |
| 18/06 | 2,678 | 2,845 | 2,551 | 2,594 | -80 | -3.0 | 586,900 |
| 18/05 | 2,872 | 2,955 | 2,669 | 2,674 | -206 | -7.2 | 387,200 |
| 18/04 | 2,987 | 2,987 | 2,859 | 2,880 | -63 | -2.1 | 294,200 |
| 18/03 | 3,025 | 3,155 | 2,895 | 2,943 | -62 | -2.1 | 557,200 |
| 18/02 | 3,035 | 3,095 | 2,735 | 3,005 | -5 | -0.2 | 690,800 |
| 18/01 | 2,895 | 3,165 | 2,879 | 3,010 | +157 | +5.5 | 783,200 |
| 17/12 | 2,900 | 2,979 | 2,811 | 2,853 | +17 | +0.6 | 646,800 |
| 17/11 | 2,807 | 2,990 | 2,742 | 2,836 | +31 | +1.1 | 553,400 |
| 17/10 | 2,789 | 2,828 | 2,721 | 2,805 | +59 | +2.2 | 343,800 |
| 17/09 | 2,698 | 2,829 | 2,649 | 2,746 | +66 | +2.5 | 392,800 |
| 17/08 | 2,628 | 2,782 | 2,616 | 2,680 | +59 | +2.3 | 325,700 |
| 17/07 | 2,587 | 2,645 | 2,555 | 2,621 | +46 | +1.8 | 255,000 |
| 17/06 | 2,535 | 2,586 | 2,475 | 2,575 | +40 | +1.6 | 299,700 |
| 17/05 | 2,559 | 2,714 | 2,505 | 2,535 | -64 | -2.5 | 366,600 |
▶︎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
