！決算発表予定日 2024/05/14
6284東証P貸借
業種 機械
日精エー・エス・ビー機械 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 |
|---|---|
| 5,430 (24/03/21) | 3,835 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,430 (24/03/21) | 4,130 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,870 | 4,870 | 4,680 | 4,775 | -130 | -2.7 | 44,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,875 | 4,925 | 4,825 | 4,905 | -35 | -0.7 | 32,500 |
| 4/17 | 4,970 | 4,985 | 4,855 | 4,940 | -15 | -0.3 | 41,600 |
| 4/16 | 4,985 | 5,060 | 4,935 | 4,955 | -65 | -1.3 | 36,900 |
| 4/15 | 5,020 | 5,060 | 4,980 | 5,020 | -110 | -2.1 | 35,000 |
| 4/12 | 5,110 | 5,180 | 5,060 | 5,130 | +80 | +1.6 | 69,300 |
| 4/11 | 4,970 | 5,090 | 4,955 | 5,050 | -20 | -0.4 | 40,000 |
| 4/10 | 5,000 | 5,150 | 4,980 | 5,070 | +70 | +1.4 | 62,600 |
| 4/9 | 4,975 | 5,000 | 4,890 | 5,000 | +130 | +2.7 | 59,300 |
| 4/8 | 4,875 | 4,935 | 4,785 | 4,870 | +15 | +0.3 | 69,100 |
| 4/5 | 5,000 | 5,000 | 4,825 | 4,855 | -175 | -3.5 | 30,300 |
| 4/4 | 4,935 | 5,060 | 4,915 | 5,030 | +100 | +2.0 | 48,400 |
| 4/3 | 4,940 | 5,000 | 4,855 | 4,930 | -10 | -0.2 | 42,200 |
| 4/2 | 5,020 | 5,040 | 4,885 | 4,940 | -160 | -3.1 | 52,700 |
| 4/1 | 5,300 | 5,330 | 5,060 | 5,100 | -220 | -4.1 | 48,300 |
| 3/29 | 5,200 | 5,360 | 5,200 | 5,320 | +150 | +2.9 | 42,800 |
| 3/28 | 5,220 | 5,240 | 5,130 | 5,170 | -90 | -1.7 | 24,100 |
| 3/27 | 5,190 | 5,300 | 5,190 | 5,260 | +10 | +0.2 | 33,800 |
| 3/26 | 5,310 | 5,330 | 5,190 | 5,250 | -60 | -1.1 | 25,700 |
| 3/25 | 5,250 | 5,400 | 5,230 | 5,310 | +80 | +1.5 | 62,600 |
| 3/22 | 5,220 | 5,280 | 5,150 | 5,230 | -40 | -0.8 | 46,200 |
| 3/21 | 5,080 | 5,430 | 5,060 | 5,270 | +260 | +5.2 | 157,500 |
| 3/19 | 5,100 | 5,120 | 5,010 | 5,010 | -130 | -2.5 | 35,100 |
| 3/18 | 5,000 | 5,220 | 4,980 | 5,140 | +40 | +0.8 | 99,400 |
| 3/15 | 4,945 | 5,130 | 4,920 | 5,100 | +195 | +4.0 | 99,800 |
| 3/14 | 4,795 | 4,950 | 4,720 | 4,905 | +275 | +5.9 | 103,800 |
| 3/13 | 4,675 | 4,720 | 4,570 | 4,630 | 0 | 0.0 | 66,700 |
| 3/12 | 4,520 | 4,630 | 4,510 | 4,630 | +55 | +1.2 | 31,400 |
| 3/11 | 4,555 | 4,600 | 4,545 | 4,575 | -60 | -1.3 | 33,000 |
| 3/8 | 4,485 | 4,675 | 4,485 | 4,635 | +85 | +1.9 | 43,900 |
| 3/7 | 4,650 | 4,650 | 4,520 | 4,550 | -70 | -1.5 | 31,700 |
▶︎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