！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
2,437.3
円
(14:33)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,870 | 2,460 | 1,850 | 2,433 | +566 | +30.3 | 2,934,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,492 | 2,147 | 1,467 | 1,867 | +373 | +25.0 | 4,705,500 |
| 2022 | 1,838 | 1,847 | 1,403 | 1,494 | -337 | -18.4 | 5,085,100 |
| 2021 | 1,756 | 2,164 | 1,660 | 1,831 | +82 | +4.7 | 6,168,400 |
| 2020 | 2,286 | 2,616 | 1,551 | 1,749 | -598 | -25.5 | 5,257,200 |
| 2019 | 2,075 | 2,520 | 1,947 | 2,347 | +233 | +11.0 | 4,997,600 |
| 2018 | 2,895 | 3,165 | 1,939 | 2,114 | -739 | -25.9 | 6,330,900 |
| 2017 | 2,575 | 2,990 | 2,431 | 2,853 | +258 | +9.9 | 4,414,500 |
| 2016 | 2,557 | 2,600 | 1,962 | 2,595 | +6 | +0.2 | 4,012,100 |
| 2015 | 2,204 | 2,847 | 2,125 | 2,589 | +394 | +18.0 | 6,286,900 |
| 2014 | 1,901 | 2,297 | 1,722 | 2,195 | +305 | +16.1 | 6,098,400 |
| 2013 | 1,848 | 1,974 | 1,649 | 1,890 | +59 | +3.2 | 3,774,300 |
| 2012 | 1,766 | 1,917 | 1,547 | 1,831 | +81 | +4.6 | 2,132,000 |
| 2011 | 2,148 | 2,156 | 1,561 | 1,750 | -360 | -17.1 | 2,690,300 |
| 2010 | 2,020 | 2,250 | 1,751 | 2,110 | +105 | +5.2 | 3,291,000 |
| 2009 | 1,598 | 2,100 | 1,371 | 2,005 | +421 | +26.6 | 3,391,800 |
| 2008 | 2,200 | 2,375 | 1,259 | 1,584 | -646 | -29.0 | 4,907,800 |
| 2007 | 2,600 | 2,855 | 2,030 | 2,230 | -360 | -13.9 | 5,350,500 |
| 2006 | 3,330 | 3,390 | 2,235 | 2,590 | -640 | -19.8 | 6,416,600 |
| 2005 | 1,980 | 3,390 | 1,933 | 3,230 | +1,257 | +63.7 | 8,663,500 |
| 2004 | 1,590 | 2,300 | 1,584 | 1,973 | +380 | +23.9 | 6,601,300 |
| 2003 | 1,430 | 1,787 | 1,310 | 1,593 | +191 | +13.6 | 4,744,700 |
| 2002 | 1,824 | 2,270 | 1,251 | 1,402 | -423 | -23.2 | 5,009,800 |
| 2001 | 2,330 | 2,660 | 1,361 | 1,825 | -505 | -21.7 | 4,957,900 |
| 2000 | 2,050 | 3,100 | 1,620 | 2,330 | +185 | +8.6 | 4,300,300 |
| 1999 | 960 | 2,820 | 850 | 2,145 | +1,215 | +130.7 | 5,429,700 |
| 1998 | 1,174 | 1,600 | 670 | 930 | -253 | -21.4 | 4,605,864 |
| 1997 | 3,159 | 3,449 | 991 | 1,183 | -1,960 | -62.4 | 4,048,697 |
| 1996 | 2,720 | 3,977 | 2,665 | 3,143 | +423 | +15.6 | 7,380,822 |
| 1995 | 2,651 | 2,775 | 2,307 | 2,720 | ー | ー | 10,133,569 |
▶︎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