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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 956 | 956 | 940 | 942 | -14 | -1.5 | 10,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,045 | 1,053 | 1,038 | 1,048 | -3 | -0.3 | 19,700 |
| 1/23 | 1,069 | 1,072 | 1,047 | 1,051 | -11 | -1.0 | 11,500 |
| 1/22 | 1,077 | 1,077 | 1,056 | 1,062 | +5 | +0.5 | 14,800 |
| 1/19 | 1,077 | 1,077 | 1,054 | 1,057 | -16 | -1.5 | 19,800 |
| 1/18 | 1,056 | 1,078 | 1,056 | 1,073 | +3 | +0.3 | 11,500 |
| 1/17 | 1,100 | 1,104 | 1,070 | 1,070 | -22 | -2.0 | 19,100 |
| 1/16 | 1,114 | 1,118 | 1,092 | 1,092 | -24 | -2.2 | 20,800 |
| 1/15 | 1,105 | 1,125 | 1,105 | 1,116 | +4 | +0.4 | 23,300 |
| 1/12 | 1,102 | 1,119 | 1,091 | 1,112 | +11 | +1.0 | 54,600 |
| 1/11 | 1,049 | 1,125 | 1,048 | 1,101 | +63 | +6.1 | 145,800 |
| 1/10 | 1,033 | 1,043 | 1,026 | 1,038 | +5 | +0.5 | 18,400 |
| 1/9 | 1,021 | 1,033 | 1,020 | 1,033 | +18 | +1.8 | 18,700 |
| 1/5 | 1,024 | 1,024 | 1,012 | 1,015 | -5 | -0.5 | 14,200 |
| 1/4 | 1,001 | 1,020 | 994 | 1,020 | +20 | +2.0 | 22,500 |
| 12/29 | 997 | 1,000 | 991 | 1,000 | +3 | +0.3 | 12,600 |
| 12/28 | 983 | 997 | 981 | 997 | +12 | +1.2 | 16,300 |
| 12/27 | 989 | 989 | 976 | 985 | +6 | +0.6 | 39,700 |
| 12/26 | 987 | 989 | 974 | 979 | -2 | -0.2 | 17,400 |
| 12/25 | 991 | 996 | 979 | 981 | -14 | -1.4 | 19,600 |
| 12/22 | 987 | 998 | 987 | 995 | +8 | +0.8 | 14,800 |
| 12/21 | 987 | 990 | 982 | 987 | -10 | -1.0 | 17,000 |
| 12/20 | 996 | 1,002 | 992 | 997 | +8 | +0.8 | 20,800 |
| 12/19 | 985 | 989 | 978 | 989 | +10 | +1.0 | 18,200 |
| 12/18 | 987 | 987 | 970 | 979 | -8 | -0.8 | 12,700 |
| 12/15 | 973 | 991 | 973 | 987 | +19 | +2.0 | 30,300 |
| 12/14 | 987 | 987 | 967 | 968 | -10 | -1.0 | 19,200 |
| 12/13 | 984 | 985 | 973 | 978 | +1 | +0.1 | 17,600 |
| 12/12 | 994 | 994 | 974 | 977 | -13 | -1.3 | 18,000 |
| 12/11 | 975 | 990 | 975 | 990 | +17 | +1.8 | 20,200 |
| 12/8 | 990 | 990 | 971 | 973 | -19 | -1.9 | 58,600 |
▶︎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