！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 930 | 1,105 | 920 | 1,061 | +138 | +15.0 | 4,612,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 814 | 1,011 | 809 | 923 | +107 | +13.1 | 16,460,000 |
| 2022 | 871 | 875 | 741 | 816 | -47 | -5.5 | 11,935,200 |
| 2021 | 853 | 946 | 784 | 863 | +13 | +1.5 | 9,665,000 |
| 2020 | 981 | 1,045 | 620 | 850 | -161 | -15.9 | 10,298,000 |
| 2019 | 813 | 1,045 | 775 | 1,011 | +189 | +23.0 | 7,693,200 |
| 2018 | 1,197 | 1,253 | 726 | 822 | -375 | -31.3 | 11,171,500 |
| 2017 | 880 | 1,266 | 865 | 1,197 | +315 | +35.7 | 7,596,400 |
| 2016 | 954 | 969 | 702 | 882 | -85 | -8.8 | 6,836,700 |
| 2015 | 1,003 | 1,225 | 881 | 967 | -8 | -0.8 | 7,748,300 |
| 2014 | 991 | 1,085 | 847 | 975 | -17 | -1.7 | 9,239,800 |
| 2013 | 730 | 1,037 | 700 | 992 | +280 | +39.3 | 12,705,000 |
| 2012 | 850 | 925 | 517 | 712 | -134 | -15.8 | 17,424,000 |
| 2011 | 1,073 | 1,260 | 760 | 846 | -225 | -21.0 | 26,521,000 |
| 2010 | 920 | 1,090 | 800 | 1,071 | +151 | +16.4 | 22,374,000 |
| 2009 | 1,240 | 1,339 | 682 | 920 | -257 | -21.8 | 31,765,000 |
| 2008 | 1,989 | 2,525 | 800 | 1,177 | -782 | -39.9 | 47,609,000 |
| 2007 | 2,140 | 3,000 | 1,740 | 1,959 | -141 | -6.7 | 29,592,000 |
| 2006 | 2,135 | 2,680 | 1,800 | 2,100 | +45 | +2.2 | 21,724,000 |
| 2005 | 1,020 | 2,155 | 962 | 2,055 | +1,035 | +101.5 | 11,046,000 |
| 2004 | 589 | 1,090 | 560 | 1,020 | +440 | +75.9 | 14,915,000 |
| 2003 | 434 | 647 | 383 | 580 | +155 | +36.5 | 7,702,000 |
| 2002 | 477 | 510 | 375 | 425 | -42 | -9.0 | 4,466,000 |
| 2001 | 436 | 649 | 421 | 467 | +34 | +7.9 | 6,863,000 |
| 2000 | 436 | 586 | 421 | 433 | -2 | -0.5 | 6,796,000 |
| 1999 | 454 | 620 | 420 | 435 | -19 | -4.2 | 6,730,000 |
| 1998 | 710 | 830 | 390 | 454 | -226 | -33.2 | 6,020,000 |
| 1997 | 916 | 1,090 | 584 | 680 | -227 | -25.0 | 6,140,000 |
| 1996 | 1,560 | 1,580 | 886 | 907 | -643 | -41.5 | 10,255,000 |
| 1995 | 1,390 | 1,770 | 940 | 1,550 | +180 | +13.1 | 15,753,000 |
| 1994 | 1,200 | 1,770 | 1,150 | 1,370 | +190 | +16.1 | 11,902,000 |
▶︎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