！決算発表予定日 2024/05/13
6157東証P貸借
業種 機械
日進工具 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 |
|---|---|
| 1,204 (23/09/06) | 880 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,125 (24/01/11) | 880 (24/04/19) |
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 | 929 | 929 | 924 | 924 | -4 | -0.4 | 10,700 |
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 | 995 | 1,001 | 990 | 998 | +9 | +0.9 | 39,900 |
| 3/15 | 988 | 990 | 986 | 989 | +1 | +0.1 | 29,400 |
| 3/14 | 984 | 989 | 976 | 988 | +4 | +0.4 | 27,400 |
| 3/13 | 993 | 993 | 979 | 984 | -4 | -0.4 | 28,300 |
| 3/12 | 981 | 988 | 961 | 988 | +3 | +0.3 | 52,400 |
| 3/11 | 991 | 996 | 975 | 985 | -8 | -0.8 | 56,800 |
| 3/8 | 997 | 1,000 | 990 | 993 | -7 | -0.7 | 40,700 |
| 3/7 | 1,003 | 1,010 | 996 | 1,000 | 0 | 0.0 | 31,800 |
| 3/6 | 990 | 1,002 | 990 | 1,000 | +9 | +0.9 | 29,000 |
| 3/5 | 999 | 1,002 | 990 | 991 | -10 | -1.0 | 32,200 |
| 3/4 | 1,010 | 1,014 | 996 | 1,001 | -9 | -0.9 | 24,300 |
| 3/1 | 1,016 | 1,025 | 1,008 | 1,010 | -6 | -0.6 | 14,700 |
| 2/29 | 1,020 | 1,029 | 1,013 | 1,016 | -18 | -1.7 | 27,800 |
| 2/28 | 1,033 | 1,048 | 1,025 | 1,034 | -3 | -0.3 | 13,800 |
| 2/27 | 1,045 | 1,049 | 1,031 | 1,037 | -11 | -1.1 | 17,700 |
| 2/26 | 1,040 | 1,081 | 1,040 | 1,048 | +22 | +2.1 | 37,300 |
| 2/22 | 1,000 | 1,032 | 1,000 | 1,026 | +31 | +3.1 | 53,300 |
| 2/21 | 1,005 | 1,005 | 990 | 995 | -10 | -1.0 | 19,000 |
| 2/20 | 1,002 | 1,013 | 1,000 | 1,005 | +5 | +0.5 | 24,300 |
| 2/19 | 991 | 1,002 | 991 | 1,000 | 0 | 0.0 | 14,300 |
| 2/16 | 1,000 | 1,004 | 992 | 1,000 | +8 | +0.8 | 29,100 |
| 2/15 | 1,000 | 1,003 | 985 | 992 | -7 | -0.7 | 27,700 |
| 2/14 | 1,005 | 1,010 | 994 | 999 | -21 | -2.1 | 40,600 |
| 2/13 | 1,016 | 1,025 | 1,016 | 1,020 | +8 | +0.8 | 23,700 |
| 2/9 | 1,011 | 1,023 | 1,011 | 1,012 | -8 | -0.8 | 19,900 |
| 2/8 | 1,032 | 1,032 | 1,011 | 1,020 | -12 | -1.2 | 15,000 |
| 2/7 | 1,027 | 1,037 | 1,021 | 1,032 | +5 | +0.5 | 25,200 |
| 2/6 | 1,036 | 1,036 | 1,025 | 1,027 | -9 | -0.9 | 13,600 |
| 2/5 | 1,018 | 1,036 | 1,017 | 1,036 | +21 | +2.1 | 18,300 |
| 2/2 | 1,016 | 1,019 | 1,004 | 1,015 | -1 | -0.1 | 15,800 |
▶︎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