！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,430 | 2,460 | 2,402 | 2,445 | +27 | +1.1 | 151,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,175 | 2,436 | 2,161 | 2,418 | +231 | +10.6 | 255,500 |
| 4/19 | 2,205 | 2,246 | 2,184 | 2,187 | -31 | -1.4 | 257,400 |
| 4/12 | 2,048 | 2,218 | 2,036 | 2,218 | +170 | +8.3 | 249,200 |
| 4/5 | 1,942 | 2,050 | 1,942 | 2,048 | +106 | +5.5 | 222,900 |
| 3/29 | 1,921 | 1,972 | 1,898 | 1,942 | +24 | +1.3 | 254,900 |
| 3/22 | 1,995 | 2,026 | 1,868 | 1,918 | -77 | -3.9 | 279,300 |
| 3/15 | 1,974 | 2,000 | 1,933 | 1,995 | +21 | +1.1 | 151,100 |
| 3/8 | 1,969 | 2,005 | 1,950 | 1,974 | +5 | +0.3 | 187,700 |
| 3/1 | 1,934 | 1,974 | 1,910 | 1,969 | +35 | +1.8 | 180,100 |
| 2/22 | 1,917 | 1,943 | 1,904 | 1,934 | +7 | +0.4 | 117,600 |
| 2/16 | 1,928 | 1,963 | 1,921 | 1,927 | +1 | +0.1 | 144,300 |
| 2/9 | 1,947 | 2,054 | 1,910 | 1,926 | -20 | -1.0 | 302,600 |
| 2/2 | 1,912 | 1,966 | 1,905 | 1,946 | +42 | +2.2 | 57,300 |
| 1/26 | 1,899 | 1,953 | 1,897 | 1,904 | +5 | +0.3 | 40,100 |
| 1/19 | 1,919 | 1,962 | 1,895 | 1,899 | -32 | -1.7 | 54,500 |
| 1/12 | 1,880 | 1,945 | 1,880 | 1,931 | +51 | +2.7 | 49,500 |
| 1/5 | 1,870 | 1,895 | 1,850 | 1,880 | +13 | +0.7 | 16,200 |
| 12/29 | 1,870 | 1,894 | 1,839 | 1,867 | +14 | +0.8 | 83,600 |
| 12/22 | 1,810 | 1,863 | 1,795 | 1,853 | +38 | +2.1 | 62,200 |
| 12/15 | 1,833 | 1,858 | 1,808 | 1,815 | +5 | +0.3 | 49,200 |
| 12/8 | 1,835 | 1,854 | 1,802 | 1,810 | -39 | -2.1 | 89,600 |
| 12/1 | 1,808 | 1,885 | 1,788 | 1,849 | +50 | +2.8 | 95,300 |
| 11/24 | 1,832 | 1,845 | 1,785 | 1,799 | -33 | -1.8 | 58,900 |
| 11/17 | 1,842 | 1,842 | 1,803 | 1,832 | -7 | -0.4 | 68,400 |
| 11/10 | 1,889 | 1,889 | 1,769 | 1,839 | -72 | -3.8 | 126,800 |
| 11/2 | 1,928 | 1,948 | 1,858 | 1,911 | -17 | -0.9 | 66,200 |
| 10/27 | 1,926 | 1,931 | 1,843 | 1,928 | +2 | +0.1 | 64,200 |
| 10/20 | 1,960 | 1,964 | 1,913 | 1,926 | -51 | -2.6 | 41,900 |
| 10/13 | 1,945 | 1,987 | 1,945 | 1,977 | +33 | +1.7 | 54,800 |
| 10/6 | 1,985 | 2,017 | 1,892 | 1,944 | -20 | -1.0 | 84,700 |
▶︎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