！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 | 919 | 929 | 915 | 924 | +11 | +1.2 | 56,400 |
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 | 895 | 913 | 890 | 913 | +24 | +2.7 | 103,700 |
| 4/19 | 936 | 937 | 880 | 889 | -53 | -5.6 | 262,300 |
| 4/12 | 936 | 953 | 932 | 942 | +6 | +0.6 | 137,000 |
| 4/5 | 988 | 991 | 929 | 936 | -49 | -5.0 | 225,100 |
| 3/29 | 1,005 | 1,005 | 976 | 985 | -21 | -2.1 | 151,300 |
| 3/22 | 995 | 1,012 | 990 | 1,006 | +17 | +1.7 | 123,700 |
| 3/15 | 991 | 996 | 961 | 989 | -4 | -0.4 | 194,300 |
| 3/8 | 1,010 | 1,014 | 990 | 993 | -17 | -1.7 | 158,000 |
| 3/1 | 1,040 | 1,081 | 1,008 | 1,010 | -16 | -1.6 | 111,300 |
| 2/22 | 991 | 1,032 | 990 | 1,026 | +26 | +2.6 | 110,900 |
| 2/16 | 1,016 | 1,025 | 985 | 1,000 | -12 | -1.2 | 121,100 |
| 2/9 | 1,018 | 1,037 | 1,011 | 1,012 | -3 | -0.3 | 92,000 |
| 2/2 | 1,035 | 1,053 | 1,004 | 1,015 | -18 | -1.7 | 97,800 |
| 1/26 | 1,077 | 1,077 | 1,031 | 1,033 | -24 | -2.3 | 94,500 |
| 1/19 | 1,105 | 1,125 | 1,054 | 1,057 | -55 | -5.0 | 94,500 |
| 1/12 | 1,021 | 1,125 | 1,020 | 1,112 | +97 | +9.6 | 237,500 |
| 1/5 | 1,001 | 1,024 | 994 | 1,015 | +15 | +1.5 | 36,700 |
| 12/29 | 991 | 1,000 | 974 | 1,000 | +5 | +0.5 | 105,600 |
| 12/22 | 987 | 1,002 | 970 | 995 | +8 | +0.8 | 83,500 |
| 12/15 | 975 | 994 | 967 | 987 | +14 | +1.4 | 105,300 |
| 12/8 | 1,033 | 1,033 | 971 | 973 | -64 | -6.2 | 186,000 |
| 12/1 | 1,032 | 1,059 | 1,023 | 1,037 | +11 | +1.1 | 80,500 |
| 11/24 | 1,024 | 1,039 | 1,009 | 1,026 | +2 | +0.2 | 70,700 |
| 11/17 | 1,032 | 1,032 | 1,001 | 1,024 | -5 | -0.5 | 103,900 |
| 11/10 | 1,059 | 1,060 | 1,016 | 1,029 | -11 | -1.1 | 128,300 |
| 11/2 | 1,089 | 1,089 | 1,024 | 1,040 | -53 | -4.9 | 267,600 |
| 10/27 | 1,078 | 1,095 | 1,053 | 1,093 | +15 | +1.4 | 91,700 |
| 10/20 | 1,066 | 1,119 | 1,061 | 1,078 | +12 | +1.1 | 146,900 |
| 10/13 | 1,078 | 1,129 | 1,043 | 1,066 | +11 | +1.0 | 147,000 |
| 10/6 | 1,049 | 1,063 | 1,002 | 1,055 | -1 | -0.1 | 160,400 |
▶︎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