!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 926 | 929 | 922 | 924 | -2 | -0.2 | 35,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 988 | 991 | 880 | 926 | -59 | -6.0 | 749,300 |
24/03 | 1,016 | 1,025 | 961 | 985 | -31 | -3.1 | 642,000 |
24/02 | 1,024 | 1,081 | 985 | 1,016 | -8 | -0.8 | 465,000 |
24/01 | 1,001 | 1,125 | 994 | 1,024 | +24 | +2.4 | 516,600 |
23/12 | 1,040 | 1,045 | 967 | 1,000 | -30 | -2.9 | 499,000 |
23/11 | 1,078 | 1,085 | 1,001 | 1,030 | -47 | -4.4 | 449,300 |
23/10 | 1,049 | 1,129 | 1,002 | 1,077 | +21 | +2.0 | 729,100 |
23/09 | 1,146 | 1,204 | 1,038 | 1,056 | -106 | -9.1 | 553,500 |
23/08 | 1,114 | 1,190 | 998 | 1,162 | +31 | +2.7 | 762,800 |
23/07 | 1,149 | 1,179 | 1,085 | 1,131 | -7 | -0.6 | 418,000 |
23/06 | 1,083 | 1,181 | 1,081 | 1,138 | +46 | +4.2 | 623,200 |
23/05 | 1,140 | 1,177 | 1,089 | 1,092 | -37 | -3.3 | 535,500 |
23/04 | 1,048 | 1,144 | 993 | 1,129 | +88 | +8.5 | 674,700 |
23/03 | 1,083 | 1,136 | 999 | 1,041 | -42 | -3.9 | 1,404,900 |
23/02 | 1,078 | 1,125 | 1,042 | 1,083 | +15 | +1.4 | 374,600 |
23/01 | 1,016 | 1,085 | 966 | 1,068 | +38 | +3.7 | 387,600 |
22/12 | 1,134 | 1,136 | 991 | 1,030 | -97 | -8.6 | 462,200 |
22/11 | 1,154 | 1,195 | 1,086 | 1,127 | -27 | -2.3 | 424,900 |
22/10 | 1,122 | 1,229 | 1,109 | 1,154 | +17 | +1.5 | 625,500 |
22/09 | 1,116 | 1,157 | 1,085 | 1,137 | +15 | +1.3 | 553,000 |
22/08 | 1,290 | 1,306 | 1,118 | 1,122 | -149 | -11.7 | 687,000 |
22/07 | 1,256 | 1,318 | 1,209 | 1,271 | +32 | +2.6 | 362,400 |
22/06 | 1,327 | 1,341 | 1,160 | 1,239 | -76 | -5.8 | 596,200 |
22/05 | 1,440 | 1,477 | 1,226 | 1,315 | -129 | -8.9 | 591,800 |
22/04 | 1,439 | 1,503 | 1,355 | 1,444 | -6 | -0.4 | 451,800 |
22/03 | 1,503 | 1,615 | 1,378 | 1,450 | -32 | -2.2 | 1,126,000 |
22/02 | 1,420 | 1,485 | 1,360 | 1,482 | +67 | +4.7 | 385,200 |
22/01 | 1,577 | 1,629 | 1,345 | 1,415 | -162 | -10.3 | 374,000 |
21/12 | 1,425 | 1,615 | 1,423 | 1,577 | +148 | +10.4 | 378,200 |
21/11 | 1,547 | 1,645 | 1,429 | 1,429 | -95 | -6.2 | 347,200 |
▶︎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