！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,340 | 5,410 | 5,220 | 5,270 | +20 | +0.4 | 44,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,600 | 4,675 | 4,600 | 4,620 | -20 | -0.4 | 22,600 |
| 3/5 | 4,590 | 4,660 | 4,545 | 4,640 | +45 | +1.0 | 36,800 |
| 3/4 | 4,645 | 4,645 | 4,585 | 4,595 | -50 | -1.1 | 40,600 |
| 3/1 | 4,580 | 4,645 | 4,580 | 4,645 | +85 | +1.9 | 40,900 |
| 2/29 | 4,550 | 4,600 | 4,515 | 4,560 | +40 | +0.9 | 45,400 |
| 2/28 | 4,525 | 4,575 | 4,520 | 4,520 | -5 | -0.1 | 34,800 |
| 2/27 | 4,440 | 4,550 | 4,440 | 4,525 | +75 | +1.7 | 47,200 |
| 2/26 | 4,450 | 4,495 | 4,445 | 4,450 | +20 | +0.5 | 22,100 |
| 2/22 | 4,405 | 4,430 | 4,395 | 4,430 | +40 | +0.9 | 30,200 |
| 2/21 | 4,400 | 4,440 | 4,390 | 4,390 | -15 | -0.3 | 20,700 |
| 2/20 | 4,430 | 4,440 | 4,400 | 4,405 | +45 | +1.0 | 34,300 |
| 2/19 | 4,440 | 4,440 | 4,355 | 4,360 | -40 | -0.9 | 22,000 |
| 2/16 | 4,400 | 4,440 | 4,345 | 4,400 | 0 | 0.0 | 49,300 |
| 2/15 | 4,305 | 4,430 | 4,285 | 4,400 | +165 | +3.9 | 51,300 |
| 2/14 | 4,225 | 4,340 | 4,190 | 4,235 | -45 | -1.1 | 104,100 |
| 2/13 | 4,350 | 4,440 | 4,255 | 4,280 | +55 | +1.3 | 124,100 |
| 2/9 | 4,215 | 4,255 | 4,200 | 4,225 | +5 | +0.1 | 60,200 |
| 2/8 | 4,195 | 4,225 | 4,130 | 4,220 | +25 | +0.6 | 40,100 |
| 2/7 | 4,180 | 4,210 | 4,135 | 4,195 | -5 | -0.1 | 60,000 |
| 2/6 | 4,245 | 4,245 | 4,195 | 4,200 | -55 | -1.3 | 30,600 |
| 2/5 | 4,270 | 4,305 | 4,250 | 4,255 | -10 | -0.2 | 31,400 |
| 2/2 | 4,270 | 4,290 | 4,250 | 4,265 | +15 | +0.4 | 19,400 |
▶︎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