！決算発表予定日 2024/05/15
6247東証P貸借
業種 機械
日阪製作所 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 |
|---|---|
| 1,105 (24/04/11) | 860 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,105 (24/04/11) | 920 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,085 | 1,092 | 1,055 | 1,061 | -32 | -2.9 | 45,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,070 | 1,093 | 1,070 | 1,093 | +13 | +1.2 | 37,200 |
| 4/12 | 1,090 | 1,094 | 1,079 | 1,080 | -8 | -0.7 | 52,200 |
| 4/11 | 1,060 | 1,105 | 1,053 | 1,088 | +27 | +2.5 | 99,600 |
| 4/10 | 1,035 | 1,063 | 1,035 | 1,061 | +32 | +3.1 | 62,700 |
| 4/9 | 1,019 | 1,032 | 1,016 | 1,029 | +16 | +1.6 | 56,500 |
| 4/8 | 1,015 | 1,020 | 1,006 | 1,013 | +3 | +0.3 | 53,900 |
| 4/5 | 1,005 | 1,010 | 997 | 1,010 | -2 | -0.2 | 91,100 |
| 4/4 | 1,008 | 1,020 | 1,004 | 1,012 | +2 | +0.2 | 73,400 |
| 4/3 | 997 | 1,010 | 992 | 1,010 | +5 | +0.5 | 85,000 |
| 4/2 | 1,008 | 1,015 | 1,000 | 1,005 | -3 | -0.3 | 66,300 |
| 4/1 | 1,019 | 1,022 | 1,000 | 1,008 | -11 | -1.1 | 81,200 |
| 3/29 | 1,011 | 1,021 | 1,010 | 1,019 | +3 | +0.3 | 59,000 |
| 3/28 | 1,035 | 1,035 | 1,011 | 1,016 | -39 | -3.7 | 115,100 |
| 3/27 | 1,041 | 1,058 | 1,040 | 1,055 | +17 | +1.6 | 148,900 |
| 3/26 | 1,030 | 1,043 | 1,025 | 1,038 | +13 | +1.3 | 49,400 |
| 3/25 | 1,037 | 1,040 | 1,025 | 1,025 | -15 | -1.4 | 114,500 |
| 3/22 | 1,046 | 1,047 | 1,034 | 1,040 | -1 | -0.1 | 80,500 |
| 3/21 | 1,045 | 1,048 | 1,038 | 1,041 | +6 | +0.6 | 69,100 |
| 3/19 | 1,028 | 1,036 | 1,024 | 1,035 | +8 | +0.8 | 45,200 |
| 3/18 | 1,030 | 1,034 | 1,022 | 1,027 | +9 | +0.9 | 54,500 |
| 3/15 | 1,016 | 1,028 | 1,013 | 1,018 | +2 | +0.2 | 50,900 |
| 3/14 | 1,015 | 1,020 | 1,006 | 1,016 | 0 | 0.0 | 73,700 |
| 3/13 | 1,031 | 1,038 | 1,012 | 1,016 | -14 | -1.4 | 82,200 |
| 3/12 | 1,036 | 1,038 | 1,021 | 1,030 | -4 | -0.4 | 39,400 |
| 3/11 | 1,055 | 1,055 | 1,023 | 1,034 | -34 | -3.2 | 61,300 |
| 3/8 | 1,045 | 1,077 | 1,045 | 1,068 | +21 | +2.0 | 125,100 |
| 3/7 | 1,040 | 1,048 | 1,033 | 1,047 | +10 | +1.0 | 117,800 |
| 3/6 | 1,020 | 1,037 | 1,020 | 1,037 | +12 | +1.2 | 113,500 |
| 3/5 | 1,007 | 1,027 | 1,004 | 1,025 | +15 | +1.5 | 99,200 |
| 3/4 | 1,019 | 1,019 | 1,001 | 1,010 | +9 | +0.9 | 100,000 |
▶︎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